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 | -0.1 | -3.43642611684 | 2.91 | 2.945 | 2.71 | 166952 | 2.74433253 | CS |
| 4 | -0.54 | -16.1194029851 | 3.35 | 3.5 | 2.64 | 219063 | 2.8428264 | CS |
| 12 | -1.13 | -28.6802030457 | 3.94 | 4.43 | 2.64 | 275027 | 3.50248436 | CS |
| 26 | -1.73 | -38.1057268722 | 4.54 | 6.7 | 2.64 | 425517 | 4.58332196 | CS |
| 52 | -1.04 | -27.012987013 | 3.85 | 6.7 | 1.65 | 731139 | 4.53504345 | CS |
| 156 | -106.09 | -97.419651056 | 108.9 | 110 | 1.65 | 1054285 | 14.59139461 | CS |
| 260 | -267.19 | -98.9592592593 | 270 | 357.95 | 1.65 | 1014822 | 27.98593605 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742337300 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1742250900 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1741991700 | 2.81 | 0.09 | 3.31 | 2.7599999 | 2.9 | 2.7599999 | 44988 |
| 1741905300 | 2.72 | -0.15 | -5.23 | 2.84 | 2.945 | 2.71 | 681351 |
| 1741818900 | 2.87 | 0.11 | 3.99 | 2.91 | 2.94 | 2.7799999 | 108419 |
| 1741732500 | 2.7599999 | 0.03 | 1.10 | 2.73 | 2.9 | 2.66 | 1051230 |
| 1741646100 | 2.73 | -0.37 | -11.94 | 2.965 | 2.965 | 2.69 | 117347 |
| 1741390500 | 3.1 | 0.33 | 11.91 | 2.73 | 3.1 | 2.7113 | 182031 |
| 1741304100 | 2.77 | -0.12 | -4.15 | 2.81 | 2.91 | 2.6843 | 138337 |
| 1741217700 | 2.89 | 0.05 | 1.76 | 2.82 | 2.93 | 2.75 | 70875 |
| 1741131300 | 2.84 | 0.12 | 4.41 | 2.64 | 2.91 | 2.64 | 151137 |
| 1741044900 | 2.72 | -0.16 | -5.56 | 3.1549999 | 3.1549999 | 2.7 | 202281 |
| 1740785700 | 2.88 | 0.17 | 6.27 | 2.68 | 2.9 | 2.65 | 154496 |
| 1740699300 | 2.71 | -0.05 | -1.81 | 2.7599999 | 2.92 | 2.7 | 245697 |
| 1740612900 | 2.7599999 | -0.01 | -0.18 | 2.7599999 | 2.84 | 2.75 | 85109 |
| 1740526500 | 2.765 | -0.25 | -8.14 | 2.9 | 2.92 | 2.67 | 290466 |
| 1740440100 | 3.0099999 | -0.07 | -2.27 | 3.052 | 3.09 | 2.92 | 358594 |
| 1740180900 | 3.08 | -0.22 | -6.67 | 3.35 | 3.4202 | 3 | 319713 |
| 1740094500 | 3.3 | -0.08 | -2.22 | 3.37 | 3.41 | 3.27 | 91605 |
| 1740008100 | 3.375 | -0.01 | -0.15 | 3.35 | 3.5 | 3.35 | 87586 |
| 1739921700 | 3.38 | 0.03 | 0.90 | 3.4 | 3.525 | 3.31 | 101515 |
| 1739576100 | 3.35 | 0 | 0.00 | 3.36 | 3.45 | 3.34 | 98716 |
| 1739489700 | 3.35 | 0.1 | 3.08 | 3.25 | 3.41 | 3.23 | 90003 |
| 1739403300 | 3.25 | 0.1 | 3.17 | 3.11 | 3.35 | 3.1 | 112970 |
| 1739316900 | 3.15 | -0.17 | -5.12 | 3.2799999 | 3.35 | 3.13 | 118883 |
| 1739230500 | 3.32 | -0.07 | -1.92 | 3.46 | 3.5029 | 3.29 | 251845 |
| 1738971300 | 3.385 | -0.01 | -0.15 | 3.56 | 3.59 | 3.38 | 133785 |
| 1738884900 | 3.39 | -0.07 | -2.02 | 3.46 | 3.6 | 3.3721 | 199466 |
| 1738798500 | 3.46 | -0.2 | -5.46 | 3.66 | 3.66 | 3.455 | 135720 |
| 1738712100 | 3.66 | 0.14 | 3.98 | 3.49 | 3.69 | 3.49 | 83028 |
| 1738625700 | 3.52 | -0.03 | -0.85 | 3.3462 | 3.65 | 3.325 | 129410 |
| 1738366500 | 3.55 | -0.17 | -4.57 | 3.73 | 3.82 | 3.53 | 152972 |
| 1738280100 | 3.72 | 0.17 | 4.64 | 3.61 | 3.77 | 3.56 | 211846 |
| 1738193700 | 3.555 | 0.2 | 5.80 | 3.36 | 3.58 | 3.33 | 469045 |
| 1738107300 | 3.36 | -0.04 | -1.18 | 3.46 | 3.5133 | 3.3128 | 192611 |
| 1738020900 | 3.4 | -0.56 | -14.14 | 3.84 | 3.84 | 3.3 | 347486 |
| 1737761700 | 3.96 | -0.07 | -1.74 | 4 | 4.18 | 3.945 | 211693 |
| 1737675300 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1737588900 | 4.03 | 0.05 | 1.26 | 3.96 | 4.0599999 | 3.82 | 415878 |
| 1737502500 | 3.98 | -0.05 | -1.24 | 4.08 | 4.12 | 3.91 | 590387 |
| 1737156900 | 4.03 | 0.05 | 1.26 | 4.11 | 4.205 | 3.985 | 764645 |
| 1737070500 | 3.98 | 0 | 0.13 | 3.99 | 4.035 | 3.87 | 256624 |
| 1736984100 | 3.975 | 0.26 | 6.85 | 4.04 | 4.04 | 3.84 | 301788 |
| 1736897700 | 3.72 | 0.07 | 1.92 | 3.7 | 3.85 | 3.66 | 402636 |
| 1736811300 | 3.65 | -0.16 | -4.20 | 3.74 | 3.78 | 3.56 | 358282 |
| 1736552100 | 3.81 | -0.07 | -1.80 | 3.85 | 3.85 | 3.66 | 438297 |
| 1736379300 | 3.88 | -0.2 | -4.90 | 3.9166 | 4 | 3.77 | 333935 |
| 1736292900 | 4.08 | -0.22 | -5.12 | 4.21 | 4.29 | 3.9114 | 339968 |
| 1736206500 | 4.3 | 0.09 | 2.26 | 4.335 | 4.43 | 4.2249 | 333451 |
| 1735947300 | 4.205 | 0.35 | 8.94 | 3.86 | 4.2684 | 3.85 | 451319 |
| 1735860900 | 3.86 | 0.36 | 10.29 | 3.6152 | 3.88 | 3.53 | 611206 |
| 1735688100 | 3.5 | -0.18 | -4.89 | 3.75 | 3.775 | 3.47 | 715551 |
| 1735601700 | 3.68 | -0.24 | -6.12 | 3.8 | 3.82 | 3.6173 | 427796 |
| 1735342500 | 3.92 | -0.11 | -2.73 | 3.96 | 3.97 | 3.76 | 374603 |
| 1735256100 | 4.03 | 0 | 0.00 | 3.94 | 4.07 | 3.9 | 312851 |
| 1735077840 | 4.03 | 0.21 | 5.50 | 3.9 | 4.12 | 3.83 | 510460 |
| 1734996900 | 3.82 | -0.28 | -6.83 | 4.09 | 4.09 | 3.8 | 517325 |
| 1734737700 | 4.1 | -0.05 | -1.20 | 3.98 | 4.17 | 3.9379 | 591529 |
| 1734651300 | 4.15 | -0.29 | -6.53 | 4.5824999 | 4.59 | 4.14 | 317473 |
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
