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 | 0.0867 | 10.3214285714 | 0.84 | 1.03 | 0.801 | 510926 | 0.98396789 | CS |
| 4 | 0.2483 | 36.6008254717 | 0.6784 | 1.03 | 0.602 | 249813 | 0.8627591 | CS |
| 12 | 0.3267 | 54.45 | 0.6 | 1.03 | 0.5872 | 137844 | 0.80185537 | CS |
| 26 | -0.2033 | -17.9911504425 | 1.13 | 1.22 | 0.5701 | 161876 | 0.77449903 | CS |
| 52 | -0.9033 | -49.3606557377 | 1.83 | 2.3 | 0.5701 | 211166 | 1.12147888 | CS |
| 156 | -4.9433 | -84.2129471891 | 5.87 | 8.09 | 0.5701 | 219505 | 2.41548312 | CS |
| 260 | -4.9433 | -84.2129471891 | 5.87 | 8.09 | 0.5701 | 219505 | 2.41548312 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732750500 | 0.9267 | 0.0507 | 5.79 | 0.8241 | 0.9267 | 0.8241 | 31592 |
| 1732664100 | 0.876 | -0.024 | -2.67 | 0.85381 | 0.924 | 0.801 | 209956 |
| 1732577700 | 0.9 | -0.11 | -10.89 | 0.97 | 0.97 | 0.885 | 288551 |
| 1732318500 | 1.01 | 0.01 | 1.00 | 1 | 1.03 | 0.9369 | 700354 |
| 1732232100 | 1 | -0.01 | -0.99 | 0.969 | 1.01 | 0.920001 | 662764 |
| 1732145700 | 1.01 | 0.18 | 21.69 | 0.84 | 1.03 | 0.8248 | 693003 |
| 1732059300 | 0.83 | 0.1360001 | 19.60 | 0.7 | 0.8463 | 0.6939999 | 528453 |
| 1731972900 | 0.6939999 | 0.0339999 | 5.15 | 0.64 | 0.6939999 | 0.602 | 27958 |
| 1731713700 | 0.66 | -0.04 | -5.71 | 0.6899999 | 0.6987 | 0.656 | 21478 |
| 1731627300 | 0.7 | 0.0014 | 0.20 | 0.67 | 0.7088 | 0.6502 | 16568 |
| 1731540900 | 0.6986 | -0.0014 | -0.20 | 0.6784 | 0.71 | 0.6784 | 194730 |
| 1731454500 | 0.7 | -0.0271 | -3.73 | 0.745 | 0.7463999 | 0.6306 | 325400 |
| 1731368100 | 0.7271 | -0.0211 | -2.82 | 0.7308 | 0.7486 | 0.6851 | 127016 |
| 1731108900 | 0.7482 | 0.0133 | 1.81 | 0.7129 | 0.77 | 0.6701 | 100220 |
| 1731022500 | 0.7349 | 0.0439001 | 6.35 | 0.6825 | 0.78 | 0.67 | 578714 |
| 1730936100 | 0.6909999 | 0.0109999 | 1.62 | 0.662 | 0.6929999 | 0.6301 | 31210 |
| 1730849700 | 0.68 | -0.022 | -3.13 | 0.7 | 0.717 | 0.66 | 167991 |
| 1730763300 | 0.702 | 0.0120001 | 1.74 | 0.6899999 | 0.708 | 0.63 | 34082 |
| 1730500500 | 0.6899999 | 0.0099999 | 1.47 | 0.7 | 0.705 | 0.6548 | 19840 |
| 1730414100 | 0.68 | -0.008 | -1.16 | 0.6674 | 0.71 | 0.63 | 140935 |
| 1730327700 | 0.6879999 | 0.0154999 | 2.30 | 0.6784 | 0.6899999 | 0.65 | 127041 |
| 1730241300 | 0.6725 | -0.0205 | -2.96 | 0.6826 | 0.7075 | 0.65 | 48390 |
| 1730154900 | 0.6929999 | 0.0349999 | 5.32 | 0.67 | 0.698 | 0.643846 | 59488 |
| 1729895700 | 0.658 | -0.032 | -4.64 | 0.7 | 0.7 | 0.625 | 243068 |
| 1729809300 | 0.6899999 | 0.0199999 | 2.99 | 0.66 | 0.6981 | 0.6162 | 29764 |
| 1729722900 | 0.67 | -0.028 | -4.01 | 0.7 | 0.7 | 0.62 | 172791 |
| 1729636500 | 0.698 | 0.0020001 | 0.29 | 0.71 | 0.71 | 0.671 | 5082 |
| 1729550100 | 0.6959999 | 0.0058999 | 0.85 | 0.71 | 0.728025 | 0.681 | 12942 |
| 1729290900 | 0.6901 | -0.0269 | -3.75 | 0.6899999 | 0.70355 | 0.6872 | 18605 |
| 1729204500 | 0.717 | 0.0349 | 5.12 | 0.67 | 0.753543 | 0.67 | 34365 |
| 1729118100 | 0.6821 | -0.0179 | -2.56 | 0.72 | 0.78 | 0.66 | 64814 |
| 1729031700 | 0.7 | -0.079 | -10.14 | 0.62 | 0.74 | 0.6189 | 68454 |
| 1728945300 | 0.779 | -0.0106 | -1.34 | 0.795 | 0.795 | 0.714 | 8448 |
| 1728686100 | 0.7896 | -0.0088 | -1.10 | 0.7896 | 0.79 | 0.7304 | 22782 |
| 1728599700 | 0.7984 | -0.0004 | -0.05 | 0.7988 | 0.7988 | 0.7321 | 12803 |
| 1728513300 | 0.7988 | 0.0178 | 2.28 | 0.78 | 0.7988 | 0.73 | 11708 |
| 1728426900 | 0.781 | -0.029 | -3.58 | 0.7912 | 0.7931 | 0.77 | 53987 |
| 1728340500 | 0.81 | 0.01 | 1.25 | 0.83 | 0.83 | 0.7855 | 28003 |
| 1728081300 | 0.8 | -0.01 | -1.23 | 0.8250499 | 0.83 | 0.7742 | 136256 |
| 1727994900 | 0.81 | -0.015 | -1.82 | 0.8 | 0.8199999 | 0.79 | 37592 |
| 1727908500 | 0.825 | 0.0078 | 0.95 | 0.829 | 0.83 | 0.78 | 93844 |
| 1727822100 | 0.8172 | 0.0072 | 0.89 | 0.81 | 0.8486 | 0.751 | 142270 |
| 1727735520 | 0.81 | 0.037 | 4.79 | 0.81 | 0.81998 | 0.75 | 142207 |
| 1727476500 | 0.773 | 0.002 | 0.26 | 0.79 | 0.8 | 0.651 | 219331 |
| 1727390100 | 0.771 | 0.0989 | 14.72 | 0.72 | 0.828 | 0.71 | 493261 |
| 1727303700 | 0.6721 | 0.0043001 | 0.64 | 0.67 | 0.68 | 0.6294999 | 75979 |
| 1727217300 | 0.6677999 | 0.0277999 | 4.34 | 0.63 | 0.6677999 | 0.63 | 276177 |
| 1727130900 | 0.64 | 0.0524 | 8.92 | 0.605 | 0.68 | 0.5872 | 40185 |
| 1726871700 | 0.5876 | -0.0508 | -7.96 | 0.62 | 0.6385999 | 0.5876 | 188579 |
| 1726785300 | 0.6384 | 0.0104 | 1.66 | 0.6364 | 0.64 | 0.604758 | 49425 |
| 1726698900 | 0.628 | -0.0019 | -0.30 | 0.6122 | 0.6399 | 0.6122 | 9032 |
| 1726612500 | 0.6299 | 0.0016 | 0.25 | 0.6277 | 0.63 | 0.62 | 26367 |
| 1726526100 | 0.6283 | -0.0045 | -0.71 | 0.634 | 0.6347 | 0.6198 | 14916 |
| 1726266900 | 0.6328 | 0.0142 | 2.30 | 0.6213999 | 0.6388 | 0.62 | 61456 |
| 1726180500 | 0.6186 | 0.0001 | 0.02 | 0.607 | 0.6186 | 0.6 | 48374 |
| 1726094100 | 0.6185 | -0.0003 | -0.05 | 0.6188 | 0.6188 | 0.6 | 9785 |
| 1726007700 | 0.6188 | -0.0012 | -0.19 | 0.6193999 | 0.62 | 0.6 | 25955 |
| 1725921300 | 0.62 | -0.012 | -1.90 | 0.64 | 0.64 | 0.595 | 11917 |
| 1725662100 | 0.632 | 0.0142 | 2.30 | 0.6201 | 0.65 | 0.59 | 25783 |
| 1725575700 | 0.6178 | 0.011 | 1.81 | 0.62 | 0.6387 | 0.6 | 26468 |
| 1725489300 | 0.6068 | -0.0059 | -0.96 | 0.6 | 0.666 | 0.59 | 223721 |
| 1725402900 | 0.6127 | 0.0126 | 2.10 | 0.5928 | 0.64 | 0.5928 | 177688 |
| 1725057300 | 0.6001 | -0.0744 | -11.03 | 0.66 | 0.68 | 0.6 | 124089 |
| 1724970900 | 0.6745 | -0.084 | -11.07 | 0.788 | 0.788 | 0.6313 | 65428 |
| 1724884500 | 0.7584999 | 0.0061999 | 0.82 | 0.7584999 | 0.7584999 | 0.715 | 63264 |
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
