Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3308 | -18.3777777778 | 1.8 | 1.93 | 1.445 | 98589 | 1.70529492 | CS |
| 4 | 0.2092 | 16.6031746032 | 1.26 | 1.95 | 1.25 | 125321 | 1.63194533 | CS |
| 12 | 0.3892 | 36.037037037 | 1.08 | 1.9867 | 0.95 | 138922 | 1.45004228 | CS |
| 26 | -0.0308 | -2.05333333333 | 1.5 | 1.9867 | 0.8324 | 123033 | 1.33204666 | CS |
| 52 | -0.2508 | -14.5813953488 | 1.72 | 2.09 | 0.8324 | 126462 | 1.30575956 | CS |
| 156 | -1.8108 | -55.2073170732 | 3.28 | 5.17 | 0.8324 | 154292 | 2.30555126 | CS |
| 260 | -1.8108 | -55.2073170732 | 3.28 | 5.17 | 0.8324 | 154292 | 2.30555126 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730500500 | 1.45 | -0.11 | -7.05 | 1.58 | 1.5885 | 1.42 | 185560 |
| 1730414100 | 1.56 | -0.07 | -4.29 | 1.66 | 1.66 | 1.56 | 73489 |
| 1730327700 | 1.6299999 | -0.11 | -6.32 | 1.71 | 1.735 | 1.6299999 | 91069 |
| 1730241300 | 1.74 | -0.11 | -5.95 | 1.87 | 1.93 | 1.71 | 179324 |
| 1730154900 | 1.85 | 0.12 | 6.94 | 1.74 | 1.875 | 1.73 | 63571 |
| 1729895700 | 1.73 | -0.08 | -4.42 | 1.8 | 1.813 | 1.73 | 85493 |
| 1729809300 | 1.81 | -0.13 | -6.70 | 1.94 | 1.94 | 1.8078 | 51352 |
| 1729722900 | 1.94 | 0.08 | 4.30 | 1.88 | 1.94 | 1.8 | 117904 |
| 1729636500 | 1.86 | 0.13 | 7.51 | 1.74 | 1.95 | 1.7 | 238760 |
| 1729550100 | 1.73 | 0 | 0.00 | 1.73 | 1.78 | 1.68 | 99373 |
| 1729290900 | 1.73 | 0.12 | 7.45 | 1.61 | 1.735 | 1.61 | 102162 |
| 1729204500 | 1.61 | -0.11 | -6.40 | 1.73 | 1.74 | 1.59 | 70056 |
| 1729118100 | 1.72 | 0.16 | 10.26 | 1.58 | 1.77 | 1.55 | 248890 |
| 1729031700 | 1.56 | 0.08 | 5.41 | 1.43 | 1.5799 | 1.43 | 171656 |
| 1728945300 | 1.48 | -0.02 | -1.33 | 1.53 | 1.5799 | 1.46 | 47524 |
| 1728686100 | 1.5 | 0.01 | 0.67 | 1.46 | 1.53 | 1.46 | 84738 |
| 1728599700 | 1.49 | 0.05 | 3.47 | 1.43 | 1.58 | 1.41 | 144805 |
| 1728513300 | 1.44 | 0 | 0.00 | 1.44 | 1.49 | 1.43 | 50592 |
| 1728426900 | 1.44 | -0.01 | -0.69 | 1.45 | 1.5085 | 1.42 | 105345 |
| 1728340500 | 1.45 | 0.12 | 9.02 | 1.36 | 1.74 | 1.34 | 417109 |
| 1728081300 | 1.33 | 0.09 | 7.26 | 1.26 | 1.34 | 1.25 | 63202 |
| 1727994900 | 1.24 | -0.03 | -2.36 | 1.27 | 1.29 | 1.23 | 90128 |
| 1727908500 | 1.27 | -0.06 | -4.51 | 1.35 | 1.35 | 1.26 | 49960 |
| 1727822100 | 1.33 | -0.03 | -2.21 | 1.3899999 | 1.3899999 | 1.32 | 100839 |
| 1727735700 | 1.36 | 0.01 | 0.74 | 1.34 | 1.4 | 1.3 | 71907 |
| 1727476500 | 1.35 | 0.01 | 0.75 | 1.33 | 1.3599 | 1.3 | 59877 |
| 1727390100 | 1.34 | 0.06 | 4.28 | 1.31 | 1.3798 | 1.26 | 120602 |
| 1727303700 | 1.285 | -0.01 | -0.39 | 1.3 | 1.3 | 1.28 | 76851 |
| 1727217300 | 1.29 | -0.07 | -5.15 | 1.33 | 1.3493 | 1.21 | 114579 |
| 1727130900 | 1.36 | -0.18 | -11.69 | 1.5 | 1.5149999 | 1.29 | 139879 |
| 1726871700 | 1.54 | -0.12 | -7.23 | 1.67 | 1.67 | 1.49 | 845357 |
| 1726785300 | 1.66 | 0.05 | 3.11 | 1.6399999 | 1.7388 | 1.59 | 152024 |
| 1726698900 | 1.61 | -0.08 | -4.73 | 1.7 | 1.71 | 1.5 | 215957 |
| 1726612500 | 1.69 | -0.06 | -3.43 | 1.79 | 1.84 | 1.69 | 149456 |
| 1726526100 | 1.75 | 0.08 | 4.79 | 1.71 | 1.87 | 1.7 | 252347 |
| 1726266900 | 1.67 | 0.1 | 6.37 | 1.62 | 1.9867 | 1.5501 | 477054 |
| 1726180500 | 1.57 | 0.09 | 6.08 | 1.48 | 1.6 | 1.46 | 158359 |
| 1726094100 | 1.48 | 0.08 | 5.71 | 1.41 | 1.6 | 1.41 | 169235 |
| 1726007700 | 1.4 | 0.12 | 9.37 | 1.27 | 1.4999 | 1.27 | 163199 |
| 1725921300 | 1.28 | 0.11 | 9.40 | 1.17 | 1.37 | 1.1 | 534204 |
| 1725662100 | 1.17 | 0.04 | 3.54 | 1.1399999 | 1.2 | 1.12 | 240507 |
| 1725575700 | 1.1299999 | -0.03 | -2.59 | 1.18 | 1.19 | 1.11 | 52460 |
| 1725489300 | 1.16 | 0.03 | 2.65 | 1.1299999 | 1.2 | 1.12 | 89902 |
| 1725402900 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.16 | 1.11 | 75078 |
| 1725057300 | 1.16 | -0.04 | -3.33 | 1.19 | 1.19 | 1.1 | 59167 |
| 1724970900 | 1.2 | 0.14 | 13.21 | 1.08 | 1.2 | 1.0469 | 76016 |
| 1724884500 | 1.06 | 0.01 | 0.95 | 1.04 | 1.08 | 1.02 | 45431 |
| 1724798100 | 1.05 | -0.01 | -0.94 | 1.05 | 1.07 | 1 | 40381 |
| 1724711700 | 1.06 | -0.04 | -3.64 | 1.1 | 1.15 | 1.05 | 400420 |
| 1724452500 | 1.1 | 0.03 | 2.80 | 1.1 | 1.11 | 1.06 | 70095 |
| 1724366100 | 1.07 | -0.04 | -3.60 | 1.11 | 1.11 | 1.07 | 37298 |
| 1724279700 | 1.11 | 0.06 | 5.71 | 1.08 | 1.11 | 1.045 | 32964 |
| 1724193300 | 1.05 | -0.03 | -2.78 | 1.09 | 1.09 | 1.04 | 23957 |
| 1724106900 | 1.08 | -0.01 | -0.92 | 1.11 | 1.12 | 1.06 | 32312 |
| 1723847700 | 1.09 | -0.04 | -3.54 | 1.12 | 1.12 | 1.0701 | 33533 |
| 1723761300 | 1.1299999 | 0.1 | 9.71 | 1.03 | 1.1399999 | 0.9715 | 105910 |
| 1723674900 | 1.03 | 0.01 | 0.98 | 1 | 1.03 | 0.9701 | 62797 |
| 1723588500 | 1.02 | 0.06 | 6.25 | 0.99 | 1.02 | 0.9567 | 49980 |
| 1723502100 | 0.96 | -0.0307 | -3.10 | 1.02 | 1.03 | 0.95 | 123965 |
| 1723242900 | 0.9907 | -0.0793 | -7.41 | 1.08 | 1.09 | 0.9824 | 95972 |
| 1723156500 | 1.07 | 0.01 | 0.94 | 1.1 | 1.1 | 1.02 | 150668 |
| 1723070100 | 1.06 | -0.03 | -2.75 | 1.1 | 1.1 | 1.03 | 64866 |
| 1722983700 | 1.09 | 0.08 | 7.92 | 1.08 | 1.15 | 1 | 213576 |
| 1722897300 | 1.01 | -0.09 | -8.18 | 1.1 | 1.1198999 | 0.9801 | 132227 |
| 1722638100 | 1.1 | -0.05 | -4.35 | 1.12 | 1.1299999 | 1.1 | 55083 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
