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 | 0.64 | 22.6148409894 | 2.83 | 3.59 | 2.6 | 59791 | 3.18788513 | CS |
| 4 | 0.71 | 25.7246376812 | 2.76 | 3.59 | 2.54 | 64898 | 2.9843678 | CS |
| 12 | -2.47 | -41.5824915825 | 5.94 | 7.15 | 2.3419 | 780561 | 3.77746087 | CS |
| 26 | -2.052 | -37.1604491126 | 5.522 | 18.1544 | 2.3419 | 6728789 | 8.80709843 | CS |
| 52 | -6.5796 | -65.4712625378 | 10.0496 | 18.1544 | 2.3419 | 3479889 | 8.77733358 | CS |
| 156 | -54.83 | -94.0480274443 | 58.3 | 79.64 | 2.3419 | 1727287 | 15.55198538 | CS |
| 260 | -54.83 | -94.0480274443 | 58.3 | 79.64 | 2.3419 | 1727287 | 15.55198538 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318500 | 3.47 | -0.06 | -1.70 | 3.55 | 3.7 | 3.1229 | 50942 |
| 1732232100 | 3.53 | 0.3 | 9.29 | 3.15 | 3.59 | 3.0406 | 95312 |
| 1732145700 | 3.23 | 0.5 | 18.44 | 2.71 | 3.31 | 2.662 | 129290 |
| 1732059300 | 2.7271 | 0.08 | 2.91 | 2.67 | 2.8117 | 2.6 | 25185 |
| 1731972900 | 2.65 | 0 | 0.00 | 2.7 | 2.74 | 2.6 | 22512 |
| 1731713700 | 2.65 | -0.16 | -5.69 | 2.83 | 2.8631 | 2.6346 | 26658 |
| 1731627300 | 2.81 | 0 | 0.00 | 2.81 | 2.9944 | 2.6901 | 21054 |
| 1731540900 | 2.81 | 0.08 | 2.93 | 2.73 | 2.87 | 2.6101 | 62118 |
| 1731454500 | 2.73 | 0.02 | 0.74 | 2.7 | 2.7799999 | 2.54 | 81403 |
| 1731368100 | 2.71 | -0.1 | -3.56 | 2.72 | 2.9001 | 2.65 | 29310 |
| 1731108900 | 2.81 | -0.13 | -4.39 | 2.93 | 2.93 | 2.65 | 63782 |
| 1731022500 | 2.9391 | 0.02 | 0.65 | 2.92 | 3.07 | 2.82 | 17732 |
| 1730936100 | 2.92 | -0.27 | -8.46 | 3.0099999 | 3.3 | 2.8948999 | 28063 |
| 1730849700 | 3.19 | 0.23 | 7.77 | 2.87 | 3.25 | 2.87 | 78052 |
| 1730763300 | 2.96 | 0.08 | 2.94 | 2.9 | 3.05 | 2.85 | 36651 |
| 1730500500 | 2.8756 | -0.02 | -0.84 | 2.85 | 2.93 | 2.8203999 | 25162 |
| 1730414100 | 2.9 | -0.02 | -0.68 | 3.05 | 3.05 | 2.87 | 25919 |
| 1730327700 | 2.92 | -0.09 | -2.99 | 2.99 | 3 | 2.7799999 | 54332 |
| 1730241300 | 3.0099999 | 0.26 | 9.45 | 2.69 | 3.36 | 2.66 | 391438 |
| 1730154900 | 2.75 | 0.02 | 0.92 | 2.72 | 2.812 | 2.65 | 45983 |
| 1729895700 | 2.725 | -0.04 | -1.27 | 2.7599999 | 2.825 | 2.6 | 37994 |
| 1729809300 | 2.7599999 | 0.02 | 0.73 | 2.74 | 3.0099999 | 2.74 | 73797 |
| 1729722900 | 2.74 | -0.16 | -5.52 | 2.85 | 2.95 | 2.6 | 91507 |
| 1729636500 | 2.9 | -0.17 | -5.54 | 3.0099999 | 3.109 | 2.79 | 125136 |
| 1729550100 | 3.07 | 0.18 | 6.23 | 2.87 | 3.7 | 2.87 | 523224 |
| 1729290900 | 2.89 | 0.41 | 16.53 | 2.52 | 3.12 | 2.3419 | 565267 |
| 1729204500 | 2.48 | -0.76 | -23.46 | 2.73 | 2.95 | 2.44 | 339244 |
| 1729118100 | 3.24 | 0.13 | 4.15 | 2.71 | 3.27 | 2.71 | 132177 |
| 1729031700 | 3.1107999 | -0.29 | -8.48 | 3.3 | 3.3 | 2.8886 | 88521 |
| 1728945300 | 3.399 | 0.01 | 0.32 | 3.3 | 3.5112 | 3.1944 | 55625 |
| 1728686100 | 3.388 | -0.04 | -1.28 | 3.443 | 3.443 | 3.3 | 6119 |
| 1728599700 | 3.432 | 0.03 | 0.97 | 3.322 | 3.454 | 3.2714 | 13773 |
| 1728513300 | 3.399 | 0.03 | 0.85 | 3.3726 | 3.4408 | 3.1944 | 18884 |
| 1728426900 | 3.3704 | 0.07 | 2.13 | 3.3 | 3.4078 | 3.3 | 15576 |
| 1728340500 | 3.3 | -0.05 | -1.57 | 3.41 | 3.4694 | 3.2714 | 9415 |
| 1728081300 | 3.3528 | 0 | 0.13 | 3.3572 | 3.41 | 3.3 | 15086 |
| 1727994900 | 3.3484 | -0.03 | -0.91 | 3.377 | 3.4276 | 3.3352 | 9028 |
| 1727908500 | 3.3791999 | 0.09 | 2.74 | 3.3 | 3.4562 | 3.3 | 19926 |
| 1727822100 | 3.2889999 | -0.02 | -0.53 | 3.41 | 3.41 | 3.1966 | 20920 |
| 1727735700 | 3.3065999 | -0.31 | -8.58 | 3.74 | 3.74 | 3.3022 | 47181 |
| 1727476500 | 3.6167999 | 0.13 | 3.72 | 3.388 | 3.6366 | 3.3285999 | 46313 |
| 1727390100 | 3.487 | 0.2 | 5.95 | 3.3 | 3.5156 | 3.1349999 | 106695 |
| 1727303700 | 3.2912 | -0.46 | -12.26 | 3.4276 | 3.4936 | 3.0998 | 937308 |
| 1727217300 | 3.751 | -0.05 | -1.33 | 3.938 | 4.18 | 3.6718 | 70263 |
| 1727130900 | 3.8016 | -1.39 | -26.81 | 5.346 | 5.346 | 3.586 | 102268 |
| 1726871700 | 5.1942 | 0.01 | 0.25 | 5.104 | 5.2799999 | 5.0886 | 15327 |
| 1726785300 | 5.181 | 0.1 | 1.95 | 5.39 | 5.39 | 5.082 | 13263 |
| 1726698900 | 5.082 | 0.24 | 5.00 | 4.84 | 5.1546 | 4.84 | 12138 |
| 1726612500 | 4.84 | -0.35 | -6.70 | 5.324 | 5.4538 | 4.7322 | 43088 |
| 1726526100 | 5.1876 | -0.58 | -10.00 | 5.6958 | 5.7882 | 5.1722 | 32277 |
| 1726266900 | 5.764 | 0.07 | 1.18 | 5.94 | 5.94 | 5.544 | 14245 |
| 1726180500 | 5.6969 | -0.14 | -2.32 | 5.72 | 5.9048 | 5.6452 | 15596 |
| 1726094100 | 5.8322 | 0.09 | 1.57 | 5.698 | 6.1358 | 5.698 | 11588 |
| 1726007700 | 5.742 | -0.31 | -5.09 | 6.16 | 6.2766 | 5.5506 | 19811 |
| 1725921300 | 6.05 | 0.01 | 0.22 | 5.984 | 6.3469999 | 5.94 | 9941 |
| 1725662100 | 6.0367999 | -0.67 | -10.03 | 6.6 | 6.82 | 5.8035999 | 32642 |
| 1725575700 | 6.71 | 0.04 | 0.59 | 6.952 | 7.15 | 6.6 | 27722 |
| 1725489300 | 6.6704 | 0.25 | 3.84 | 6.6 | 7.1082 | 6.4152 | 63850 |
| 1725402900 | 6.4239999 | 0.27 | 4.32 | 6.16 | 6.5736 | 6.105 | 30675 |
| 1725057300 | 6.1578 | 0.09 | 1.52 | 5.94 | 6.5317999 | 5.94 | 25140 |
| 1724970900 | 6.0654 | 0.42 | 7.36 | 5.72 | 6.1534 | 5.654 | 35867 |
| 1724884500 | 5.6495999 | -0.05 | -0.81 | 5.94 | 5.94 | 5.4912 | 20564 |
| 1724798100 | 5.6958 | -0.04 | -0.69 | 5.72 | 5.764 | 5.412 | 19992 |
| 1724711700 | 5.7353999 | 0.13 | 2.24 | 5.9267999 | 5.9267999 | 5.61 | 15685 |
| 1724452500 | 5.61 | 0.25 | 4.68 | 5.676 | 5.764 | 5.4559999 | 23070 |
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
