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 | -0.02 | -1.42857142857 | 1.4 | 1.495 | 1.31 | 2188483 | 1.37169215 | CS |
| 4 | -0.41 | -22.905027933 | 1.79 | 1.87 | 1.31 | 2962889 | 1.5392806 | CS |
| 12 | 0.32 | 30.1886792453 | 1.06 | 2.7 | 1 | 4848007 | 1.73530129 | CS |
| 26 | -0.21 | -13.2075471698 | 1.59 | 2.7 | 1 | 2994951 | 1.60299331 | CS |
| 52 | -0.3 | -17.8571428571 | 1.68 | 2.7 | 1 | 2598425 | 1.66214018 | CS |
| 156 | -5.24 | -79.1540785498 | 6.62 | 9.99 | 1 | 2277978 | 2.87004661 | CS |
| 260 | -11.73 | -89.4736842105 | 13.11 | 14.85 | 1 | 2301453 | 3.23630696 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738884900 | 1.35 | -0.02 | -1.46 | 1.3799999 | 1.41 | 1.35 | 1568763 |
| 1738798500 | 1.37 | -0.01 | -0.72 | 1.37 | 1.43 | 1.365 | 2179152 |
| 1738712100 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.41 | 1.35 | 2140028 |
| 1738625700 | 1.37 | -0.01 | -0.72 | 1.33 | 1.4 | 1.31 | 2456787 |
| 1738366500 | 1.3799999 | -0.01 | -0.72 | 1.4 | 1.495 | 1.36 | 2834895 |
| 1738280100 | 1.3899999 | -0.03 | -2.11 | 1.42 | 1.49 | 1.35 | 2434656 |
| 1738193700 | 1.42 | -0.07 | -4.70 | 1.49 | 1.51 | 1.41 | 1445045 |
| 1738107300 | 1.49 | -0.01 | -0.67 | 1.56 | 1.56 | 1.43 | 1743086 |
| 1738020900 | 1.5 | -0.04 | -2.60 | 1.56 | 1.595 | 1.45 | 2651136 |
| 1737761700 | 1.54 | -0.05 | -3.14 | 1.57 | 1.65 | 1.53 | 1969028 |
| 1737675300 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1737588900 | 1.59 | 0.1 | 6.71 | 1.49 | 1.61 | 1.45 | 3624917 |
| 1737502500 | 1.49 | -0.17 | -10.24 | 1.62 | 1.62 | 1.46 | 5195008 |
| 1737156900 | 1.66 | 0.03 | 1.84 | 1.66 | 1.73 | 1.6299999 | 2425559 |
| 1737070500 | 1.6299999 | -0.02 | -1.21 | 1.67 | 1.72 | 1.6 | 2212988 |
| 1736984100 | 1.65 | 0.11 | 6.80 | 1.55 | 1.7481 | 1.55 | 4606386 |
| 1736897700 | 1.545 | -0.17 | -9.65 | 1.79 | 1.81 | 1.49 | 5652754 |
| 1736811300 | 1.71 | -0.04 | -2.29 | 1.66 | 1.72 | 1.59 | 4716879 |
| 1736552100 | 1.75 | -0.07 | -3.85 | 1.78 | 1.87 | 1.7106 | 3821882 |
| 1736379300 | 1.82 | -0.17 | -8.54 | 1.87 | 1.85 | 1.6901 | 7391353 |
| 1736292900 | 1.99 | -0.02 | -1.00 | 2.0099999 | 2.12 | 1.95 | 5163818 |
| 1736206500 | 2.0099999 | -0.2 | -9.05 | 2.2 | 2.33 | 1.9701 | 11633774 |
| 1735947300 | 2.21 | 0.14 | 6.76 | 2.12 | 2.27 | 1.99 | 11827883 |
| 1735860900 | 2.07 | 0.18 | 9.52 | 1.96 | 2.09 | 1.83 | 9740899 |
| 1735688100 | 1.89 | -0.25 | -11.68 | 2.08 | 2.11 | 1.88 | 11335286 |
| 1735601700 | 2.14 | 0.01 | 0.47 | 2.13 | 2.47 | 1.96 | 23550582 |
| 1735342500 | 2.13 | 0.18 | 9.23 | 2.67 | 2.7 | 2.02 | 48204156 |
| 1735256100 | 1.95 | 0.45 | 30.00 | 1.6 | 1.96 | 1.55 | 15734896 |
| 1735077840 | 1.5 | 0.08 | 5.63 | 1.46 | 1.56 | 1.4 | 3766226 |
| 1734996900 | 1.42 | 0.12 | 9.23 | 1.31 | 1.44 | 1.27 | 5184676 |
| 1734737700 | 1.3 | 0.17 | 15.04 | 1.1399999 | 1.3 | 1.1 | 6626467 |
| 1734651300 | 1.1299999 | -0.05 | -4.24 | 1.23 | 1.23 | 1.1299999 | 3477211 |
| 1734564900 | 1.18 | 0.1 | 8.76 | 1.12 | 1.3799999 | 1.09 | 10920095 |
| 1734478500 | 1.085 | -0.01 | -0.46 | 1.09 | 1.11 | 1.07 | 1327026 |
| 1734392100 | 1.09 | 0 | 0.00 | 1.08 | 1.1 | 1.05 | 1981362 |
| 1734132900 | 1.09 | -0.03 | -2.68 | 1.1299999 | 1.1299999 | 1.08 | 1249521 |
| 1734046500 | 1.12 | -0.02 | -1.75 | 1.1299999 | 1.1399999 | 1.11 | 947952 |
| 1733960100 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.16 | 1.1 | 1261578 |
| 1733873700 | 1.16 | -0.01 | -0.85 | 1.19 | 1.19 | 1.1448 | 825328 |
| 1733787300 | 1.17 | 0.07 | 6.36 | 1.11 | 1.23 | 1.11 | 3187134 |
| 1733528100 | 1.1 | 0.04 | 3.77 | 1.085 | 1.12 | 1.07 | 1701236 |
| 1733441700 | 1.06 | -0.03 | -2.75 | 1.1 | 1.1142 | 1.06 | 1876473 |
| 1733355300 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.1299999 | 1.09 | 1368783 |
| 1733268900 | 1.1299999 | -0.05 | -4.24 | 1.18 | 1.18 | 1.1228 | 1608120 |
| 1733182500 | 1.18 | 0.02 | 1.72 | 1.19 | 1.2195 | 1.16 | 2071207 |
| 1732917840 | 1.16 | 0.04 | 3.57 | 1.1299999 | 1.185 | 1.1299999 | 1199737 |
| 1732750500 | 1.12 | 0.01 | 0.90 | 1.15 | 1.16 | 1.1 | 1047991 |
| 1732664100 | 1.11 | -0.05 | -4.31 | 1.17 | 1.1794 | 1.1 | 1287665 |
| 1732577700 | 1.16 | 0.06 | 5.45 | 1.15 | 1.2 | 1.1399999 | 2767722 |
| 1732318500 | 1.1 | 0.03 | 2.80 | 1.08 | 1.1299999 | 1.07 | 2182873 |
| 1732232100 | 1.07 | 0.01 | 0.94 | 1.04 | 1.1 | 1.03 | 1644221 |
| 1732145700 | 1.06 | 0.02 | 1.92 | 1.04 | 1.0688 | 1.01 | 1334995 |
| 1732059300 | 1.04 | 0.02 | 1.96 | 1.01 | 1.04 | 1 | 1867535 |
| 1731972900 | 1.02 | 0 | 0.00 | 1.01 | 1.05 | 1 | 1683632 |
| 1731713700 | 1.02 | -0.04 | -3.77 | 1.05 | 1.065 | 1.02 | 3184109 |
| 1731627300 | 1.06 | -0.07 | -6.19 | 1.1399999 | 1.145 | 1.06 | 1954197 |
| 1731540900 | 1.1299999 | 0.07 | 6.60 | 1.1 | 1.19 | 1.07 | 3296394 |
| 1731454500 | 1.06 | -0.11 | -9.01 | 1.1399999 | 1.15 | 1.06 | 3691744 |
| 1731368100 | 1.165 | 0.01 | 0.43 | 1.15 | 1.18 | 1.105 | 2541825 |
| 1731108900 | 1.16 | -0.02 | -1.69 | 1.18 | 1.18 | 1.06 | 3317516 |
| 1731022500 | 1.18 | 0.01 | 0.85 | 1.17 | 1.2 | 1.1399999 | 2110304 |
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
