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 | 0.3 | 9.06344410876 | 3.31 | 3.74 | 3.17 | 36996 | 3.48903259 | CS |
| 4 | 0.15 | 4.33526011561 | 3.46 | 3.75 | 3.06 | 36749 | 3.51379529 | CS |
| 12 | 2.13 | 143.918918919 | 1.48 | 3.75 | 1.46 | 81657 | 2.78982624 | CS |
| 26 | 1.95 | 117.469879518 | 1.66 | 3.75 | 1.4 | 43855 | 2.5859416 | CS |
| 52 | 2.47 | 216.666666667 | 1.14 | 3.75 | 1.08 | 35585 | 2.17886275 | CS |
| 156 | 1.08 | 42.6877470356 | 2.53 | 3.75 | 1.08 | 32052 | 1.87841197 | CS |
| 260 | -0.21 | -5.49738219895 | 3.82 | 4.25 | 1.08 | 35276 | 2.15302483 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737502500 | 3.61 | 0.25 | 7.44 | 3.4446 | 3.65 | 3.3712 | 52005 |
| 1737156900 | 3.36 | -0.11 | -3.17 | 3.41 | 3.5106 | 3.36 | 28351 |
| 1737070500 | 3.47 | 0.03 | 0.87 | 3.45 | 3.5079 | 3.42 | 10011 |
| 1736984100 | 3.44 | 0.15 | 4.56 | 3.31 | 3.45 | 3.17 | 55363 |
| 1736897700 | 3.29 | 0.08 | 2.49 | 3.19 | 3.32 | 3.06 | 8655 |
| 1736811300 | 3.21 | -0.04 | -1.23 | 3.15 | 3.3863 | 3.1 | 33306 |
| 1736552100 | 3.25 | -0.07 | -2.11 | 3.4 | 3.42 | 3.18 | 15523 |
| 1736379300 | 3.32 | -0.29 | -8.03 | 3.25 | 3.55 | 3.25 | 24744 |
| 1736292900 | 3.61 | -0.07 | -1.90 | 3.7 | 3.7 | 3.56 | 11394 |
| 1736206500 | 3.68 | -0.02 | -0.54 | 3.7197 | 3.74 | 3.61 | 41355 |
| 1735947300 | 3.7 | 0.01 | 0.27 | 3.655 | 3.75 | 3.5617 | 71326 |
| 1735860900 | 3.69 | 0.25 | 7.27 | 3.56 | 3.69 | 3.55 | 30517 |
| 1735688100 | 3.44 | -0.06 | -1.71 | 3.59 | 3.59 | 3.36 | 54096 |
| 1735601700 | 3.5 | -0.05 | -1.41 | 3.58 | 3.62 | 3.41 | 37652 |
| 1735342500 | 3.55 | 0.06 | 1.72 | 3.5399 | 3.6848 | 3.5238 | 39251 |
| 1735256100 | 3.4899 | 0.04 | 1.16 | 3.46 | 3.5 | 3.2599999 | 39043 |
| 1735077840 | 3.45 | 0.02 | 0.58 | 3.43 | 3.47 | 3.2799999 | 14095 |
| 1734996900 | 3.43 | -0.15 | -4.24 | 3.6 | 3.6 | 3.25 | 54011 |
| 1734737700 | 3.5819 | -0.07 | -1.87 | 3.67 | 3.6725 | 3.46 | 40773 |
| 1734651300 | 3.65 | 0.32 | 9.61 | 3.36 | 3.69 | 3.36 | 142145 |
| 1734564900 | 3.33 | -0.01 | -0.30 | 3.35 | 3.45 | 3.33 | 117090 |
| 1734478500 | 3.34 | 0.15 | 4.70 | 3.21 | 3.35 | 3.19 | 127038 |
| 1734392100 | 3.19 | 0.26 | 8.69 | 2.99 | 3.2 | 2.9599 | 137272 |
| 1734132900 | 2.935 | -0.06 | -1.84 | 3 | 3 | 2.9 | 23205 |
| 1734046500 | 2.99 | 0.11 | 3.64 | 2.92 | 3.09 | 2.92 | 64668 |
| 1733960100 | 2.8849999 | 0.11 | 3.78 | 2.8453 | 2.9487 | 2.8453 | 42974 |
| 1733873700 | 2.7799999 | -0.07 | -2.46 | 2.83 | 2.8399 | 2.72 | 36979 |
| 1733787300 | 2.85 | 0.11 | 4.01 | 2.6 | 2.9691 | 2.5901 | 56552 |
| 1733528100 | 2.74 | -0.04 | -1.44 | 2.7 | 2.7996 | 2.67 | 31646 |
| 1733441700 | 2.7799999 | -0.21 | -7.02 | 2.91 | 2.97 | 2.7799999 | 57182 |
| 1733355300 | 2.99 | -0.02 | -0.66 | 3.0684 | 3.1299 | 2.915 | 39564 |
| 1733268900 | 3.0099999 | -0.13 | -4.14 | 3.06 | 3.09 | 2.91 | 45786 |
| 1733182500 | 3.14 | -0.01 | -0.32 | 3.15 | 3.25 | 3.1 | 114198 |
| 1732917840 | 3.15 | 0.36 | 12.90 | 2.84 | 3.15 | 2.84 | 73903 |
| 1732750500 | 2.79 | -0.19 | -6.38 | 2.97 | 3 | 2.7799999 | 47823 |
| 1732664100 | 2.98 | 0.02 | 0.68 | 2.895 | 2.99 | 2.81 | 23039 |
| 1732577700 | 2.96 | -0.03 | -1.00 | 3.04 | 3.04 | 2.87 | 85601 |
| 1732318500 | 2.99 | 0.03 | 1.01 | 3 | 3.21 | 2.86 | 149072 |
| 1732232100 | 2.96 | 0.07 | 2.42 | 2.9 | 3.0395 | 2.89 | 77240 |
| 1732145700 | 2.89 | 0.36 | 14.23 | 2.6 | 2.95 | 2.41 | 134836 |
| 1732059300 | 2.5299999 | -0.17 | -6.30 | 2.7681 | 2.77 | 2.5 | 105181 |
| 1731972900 | 2.7 | 0.07 | 2.66 | 2.7 | 3.145 | 2.7 | 306758 |
| 1731713700 | 2.63 | 0.24 | 10.04 | 2.35 | 2.64 | 2.2599999 | 191042 |
| 1731627300 | 2.39 | 0.05 | 2.14 | 2.33 | 2.48 | 2.3 | 142816 |
| 1731540900 | 2.34 | 0.1 | 4.46 | 2.416 | 2.45 | 2.3 | 194220 |
| 1731454500 | 2.24 | 0.5 | 28.74 | 1.715 | 2.335 | 1.71 | 695164 |
| 1731368100 | 1.74 | 0.17 | 10.83 | 1.5752 | 1.74 | 1.5752 | 147106 |
| 1731108900 | 1.57 | 0.01 | 0.64 | 1.59 | 1.59 | 1.5611 | 18721 |
| 1731022500 | 1.56 | -0.01 | -0.32 | 1.58 | 1.58 | 1.56 | 5646 |
| 1730936100 | 1.565 | -0.01 | -0.63 | 1.53 | 1.59 | 1.53 | 18428 |
| 1730849700 | 1.575 | -0.02 | -1.25 | 1.59 | 1.6 | 1.575 | 21215 |
| 1730763300 | 1.595 | 0.05 | 3.57 | 1.5 | 1.6 | 1.5 | 75685 |
| 1730500500 | 1.54 | 0.06 | 4.05 | 1.49 | 1.55 | 1.48 | 56269 |
| 1730414100 | 1.48 | -0.02 | -1.33 | 1.46 | 1.4899 | 1.46 | 4799 |
| 1730327700 | 1.4999 | -0 | -0.01 | 1.48 | 1.5 | 1.48 | 6243 |
| 1730241300 | 1.5 | 0.04 | 2.74 | 1.4 | 1.5 | 1.4 | 13772 |
| 1730154900 | 1.46 | -0.03 | -1.68 | 1.46 | 1.48 | 1.46 | 7145 |
| 1729895700 | 1.485 | 0.01 | 0.34 | 1.48 | 1.49 | 1.47 | 6975 |
| 1729809300 | 1.48 | 0 | 0.00 | 1.49 | 1.49 | 1.4701 | 1570 |
| 1729722900 | 1.48 | -0.02 | -1.33 | 1.49 | 1.49 | 1.48 | 3430 |
| 1729636500 | 1.5 | 0 | 0.00 | 1.48 | 1.5 | 1.48 | 16254 |
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
