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 | 0.29 | 11.0266159696 | 2.63 | 3.065 | 2.59 | 3465318 | 2.9133658 | CS |
| 4 | 0.13 | 4.65949820789 | 2.79 | 3.065 | 2.53 | 2057324 | 2.79900114 | CS |
| 12 | 0.12 | 4.28571428571 | 2.8 | 3.065 | 2.29 | 3307620 | 2.58704692 | CS |
| 26 | -1.79 | -38.0042462845 | 4.71 | 5 | 2.29 | 2605631 | 2.97749464 | CS |
| 52 | -3.55 | -54.8686244204 | 6.47 | 6.85 | 2.29 | 1896611 | 3.82548989 | CS |
| 156 | -4.76 | -61.9791666667 | 7.68 | 11.565 | 2.29 | 1411016 | 6.00417152 | CS |
| 260 | -14.14 | -82.8839390387 | 17.06 | 17.115 | 2.29 | 1540329 | 7.51538282 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741131300 | 2.92 | 0.01 | 0.34 | 2.83 | 2.955 | 2.83 | 1567457 |
| 1741044900 | 2.91 | -0.07 | -2.35 | 2.97 | 3.02 | 2.87 | 2365752 |
| 1740785700 | 2.98 | 0.08 | 2.76 | 2.99 | 3.04 | 2.87 | 7348026 |
| 1740699300 | 2.9 | 0.24 | 9.02 | 2.63 | 3.065 | 2.605 | 4264118 |
| 1740612900 | 2.66 | 0.01 | 0.38 | 2.64 | 2.72 | 2.59 | 1718379 |
| 1740526500 | 2.65 | -0.02 | -0.75 | 2.66 | 2.69 | 2.645 | 1389628 |
| 1740440100 | 2.67 | -0.02 | -0.74 | 2.715 | 2.74 | 2.645 | 1338961 |
| 1740180900 | 2.69 | -0.09 | -3.24 | 2.8 | 2.88 | 2.645 | 1398525 |
| 1740094500 | 2.7799999 | 0.12 | 4.51 | 2.665 | 2.7799999 | 2.6349999 | 3098146 |
| 1740008100 | 2.66 | 0.04 | 1.53 | 2.62 | 2.67 | 2.55 | 1306516 |
| 1739921700 | 2.62 | 0 | 0.00 | 2.57 | 2.64 | 2.565 | 1215766 |
| 1739576100 | 2.62 | 0.04 | 1.55 | 2.62 | 2.69 | 2.565 | 1197483 |
| 1739489700 | 2.58 | -0.02 | -0.77 | 2.6 | 2.66 | 2.5299999 | 2203932 |
| 1739403300 | 2.6 | -0.2 | -7.14 | 2.7599999 | 2.7599999 | 2.6 | 1775625 |
| 1739316900 | 2.8 | -0.02 | -0.71 | 2.77 | 2.84 | 2.77 | 1167219 |
| 1739230500 | 2.82 | -0.03 | -1.05 | 2.87 | 2.9 | 2.81 | 792379 |
| 1738971300 | 2.85 | 0.02 | 0.71 | 2.82 | 2.88 | 2.7907 | 921958 |
| 1738884900 | 2.83 | 0.04 | 1.43 | 2.81 | 2.88 | 2.7799999 | 1087715 |
| 1738798500 | 2.79 | 0 | 0.00 | 2.79 | 2.88 | 2.7799999 | 2673004 |
| 1738712100 | 2.79 | 0.05 | 1.82 | 2.71 | 2.86 | 2.71 | 1530477 |
| 1738625700 | 2.74 | -0.11 | -3.86 | 2.7794 | 2.79 | 2.7 | 1241700 |
| 1738366500 | 2.85 | -0.01 | -0.35 | 2.89 | 2.94 | 2.82 | 1142885 |
| 1738280100 | 2.86 | 0.07 | 2.51 | 2.81 | 2.95 | 2.81 | 1267606 |
| 1738193700 | 2.79 | -0.07 | -2.45 | 2.89 | 2.91 | 2.745 | 1304160 |
| 1738107300 | 2.86 | -0.03 | -1.04 | 2.86 | 2.925 | 2.81 | 1286470 |
| 1738020900 | 2.89 | 0.15 | 5.47 | 2.73 | 2.94 | 2.69 | 1832292 |
| 1737761700 | 2.74 | 0.09 | 3.40 | 2.69 | 2.79 | 2.65 | 1360282 |
| 1737675300 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1737588900 | 2.65 | -0.05 | -1.85 | 2.68 | 2.7 | 2.57 | 2174188 |
| 1737502500 | 2.7 | 0.1 | 3.85 | 2.67 | 2.72 | 2.64 | 1580974 |
| 1737156900 | 2.6 | 0.05 | 1.96 | 2.58 | 2.65 | 2.55 | 1574236 |
| 1737070500 | 2.55 | -0.09 | -3.41 | 2.63 | 2.68 | 2.54 | 1414052 |
| 1736984100 | 2.64 | 0.03 | 1.15 | 2.69 | 2.715 | 2.625 | 1057865 |
| 1736897700 | 2.61 | 0.01 | 0.38 | 2.63 | 2.67 | 2.58 | 1303280 |
| 1736811300 | 2.6 | 0.03 | 1.17 | 2.58 | 2.615 | 2.54 | 1442358 |
| 1736552100 | 2.57 | -0.02 | -0.77 | 2.55 | 2.59 | 2.5 | 1672842 |
| 1736379300 | 2.59 | 0.02 | 0.78 | 2.5099999 | 2.62 | 2.47 | 1431829 |
| 1736292900 | 2.57 | 0 | 0.00 | 2.58 | 2.66 | 2.5299999 | 3270361 |
| 1736206500 | 2.57 | 0.05 | 1.98 | 2.55 | 2.63 | 2.54 | 2835564 |
| 1735947300 | 2.52 | 0.01 | 0.40 | 2.485 | 2.555 | 2.465 | 1255538 |
| 1735860900 | 2.5099999 | -0.03 | -1.18 | 2.565 | 2.565 | 2.44 | 1477798 |
| 1735688100 | 2.54 | 0.09 | 3.67 | 2.46 | 2.56 | 2.46 | 2584162 |
| 1735601700 | 2.45 | -0.04 | -1.61 | 2.45 | 2.5 | 2.4 | 1785770 |
| 1735342500 | 2.49 | -0.08 | -3.11 | 2.57 | 2.63 | 2.48 | 2261980 |
| 1735256100 | 2.57 | 0.11 | 4.47 | 2.43 | 2.59 | 2.415 | 3838858 |
| 1735077840 | 2.46 | 0.02 | 0.82 | 2.45 | 2.48 | 2.4 | 994819 |
| 1734996900 | 2.44 | -0.04 | -1.61 | 2.48 | 2.58 | 2.305 | 6436399 |
| 1734737700 | 2.48 | 0.15 | 6.44 | 2.36 | 2.5299999 | 2.35 | 47590054 |
| 1734651300 | 2.33 | -0.06 | -2.51 | 2.38 | 2.41 | 2.29 | 7357783 |
| 1734564900 | 2.39 | -0.17 | -6.64 | 2.62 | 2.69 | 2.36 | 5990099 |
| 1734478500 | 2.56 | 0.09 | 3.64 | 2.47 | 2.58 | 2.39 | 7178366 |
| 1734392100 | 2.47 | -0.04 | -1.59 | 2.42 | 2.545 | 2.33 | 5229100 |
| 1734132900 | 2.5099999 | -0.08 | -3.09 | 2.5299999 | 2.535 | 2.42 | 3768427 |
| 1734046500 | 2.59 | -0.02 | -0.77 | 2.62 | 2.7 | 2.5299999 | 3703054 |
| 1733960100 | 2.61 | -0.19 | -6.79 | 2.765 | 2.7799999 | 2.57 | 6255037 |
| 1733873700 | 2.8 | -0.01 | -0.36 | 2.7799999 | 2.865 | 2.71 | 2969163 |
| 1733787300 | 2.81 | 0.03 | 1.08 | 2.86 | 3.015 | 2.765 | 5961097 |
| 1733528100 | 2.7799999 | 0.04 | 1.46 | 2.73 | 2.79 | 2.7 | 2531702 |
| 1733441700 | 2.74 | -0.07 | -2.49 | 2.72 | 2.7727 | 2.62 | 3973232 |
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
