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 | -0.08 | -5 | 1.6 | 1.6799 | 1.48 | 109610 | 1.61857712 | CS |
| 4 | -0.19 | -11.1111111111 | 1.71 | 2.06 | 1.48 | 130213 | 1.68791895 | CS |
| 12 | 0.0787 | 5.46034829668 | 1.4413 | 2.18 | 1.3701 | 132680 | 1.73484209 | CS |
| 26 | 0.27 | 21.6 | 1.25 | 2.18 | 1.12 | 84328 | 1.60316094 | CS |
| 52 | 0.2 | 15.1515151515 | 1.32 | 2.18 | 1.08 | 56802 | 1.54482897 | CS |
| 156 | -9.2 | -85.8208955224 | 10.72 | 11.4 | 0.88 | 116462 | 3.84001094 | CS |
| 260 | -9.16 | -85.7677902622 | 10.68 | 17.8396 | 0.88 | 152534 | 7.94861789 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.52 | -0.03 | -1.94 | 1.55 | 1.55 | 1.485 | 74349 |
| 1741304100 | 1.55 | -0.09 | -5.49 | 1.6024 | 1.6024 | 1.481 | 80842 |
| 1741217700 | 1.6399999 | 0.04 | 2.50 | 1.6 | 1.6400999 | 1.5749 | 61600 |
| 1741131300 | 1.6 | -0.04 | -2.44 | 1.59 | 1.615 | 1.48 | 129490 |
| 1741044900 | 1.6399999 | -0.01 | -0.61 | 1.65 | 1.6799 | 1.6299999 | 204661 |
| 1740785700 | 1.65 | 0.03 | 1.85 | 1.6 | 1.66 | 1.6 | 71457 |
| 1740699300 | 1.62 | 0.02 | 1.25 | 1.69 | 1.69 | 1.59 | 110407 |
| 1740612900 | 1.6 | -0.22 | -11.85 | 1.84 | 1.84 | 1.55 | 521359 |
| 1740526500 | 1.815 | -0.04 | -2.16 | 1.8 | 1.83 | 1.76 | 108007 |
| 1740440100 | 1.855 | 0.01 | 0.54 | 1.85 | 1.885 | 1.795 | 125842 |
| 1740180900 | 1.845 | -0.08 | -3.91 | 1.98 | 1.98 | 1.7919 | 50571 |
| 1740094500 | 1.92 | 0.04 | 2.13 | 1.98 | 2.06 | 1.89 | 38907 |
| 1740008100 | 1.88 | -0.03 | -1.47 | 1.91 | 1.96 | 1.81 | 97111 |
| 1739921700 | 1.908 | 0.16 | 9.03 | 1.8012 | 1.91 | 1.765 | 104115 |
| 1739576100 | 1.75 | 0.12 | 7.36 | 1.87 | 1.91 | 1.6699 | 384198 |
| 1739489700 | 1.6299999 | 0.01 | 0.62 | 1.61 | 1.6681999 | 1.56 | 44292 |
| 1739403300 | 1.62 | 0 | 0.00 | 1.6299999 | 1.6789 | 1.61 | 35098 |
| 1739316900 | 1.62 | -0.02 | -1.22 | 1.65 | 1.7 | 1.62 | 36323 |
| 1739230500 | 1.6399999 | 0.04 | 2.50 | 1.66 | 1.69 | 1.585 | 133228 |
| 1738971300 | 1.6 | -0.11 | -6.16 | 1.71 | 1.73 | 1.58 | 136534 |
| 1738884900 | 1.705 | 0.18 | 11.44 | 1.59 | 1.76 | 1.59 | 120574 |
| 1738798500 | 1.53 | 0.03 | 2.00 | 1.48 | 1.55 | 1.47 | 123525 |
| 1738712100 | 1.5 | 0.04 | 2.74 | 1.43 | 1.5 | 1.3701 | 27317 |
| 1738625700 | 1.46 | 0.02 | 1.39 | 1.46 | 1.49 | 1.3808 | 61695 |
| 1738366500 | 1.44 | 0 | 0.00 | 1.43 | 1.52 | 1.43 | 73987 |
| 1738280100 | 1.44 | -0.15 | -9.32 | 1.58 | 1.59 | 1.42 | 128337 |
| 1738193700 | 1.588 | -0.05 | -3.17 | 1.62 | 1.62 | 1.57 | 31850 |
| 1738107300 | 1.6399999 | 0.01 | 0.61 | 1.62 | 1.65 | 1.62 | 24204 |
| 1738020900 | 1.6299999 | -0.09 | -4.96 | 1.73 | 1.73 | 1.57 | 84543 |
| 1737761700 | 1.715 | 0 | 0.00 | 1.75 | 1.7577 | 1.7 | 38088 |
| 1737675300 | 1.715 | 0 | 0.00 | 1.715 | 1.715 | 1.715 | 0 |
| 1737588900 | 1.715 | -0.06 | -3.11 | 1.78 | 1.78 | 1.69 | 47817 |
| 1737502500 | 1.77 | 0.05 | 2.91 | 1.7 | 1.79 | 1.69 | 25633 |
| 1737156900 | 1.72 | -0.01 | -0.58 | 1.7 | 1.75 | 1.6901 | 84056 |
| 1737070500 | 1.73 | -0.07 | -3.89 | 1.78 | 1.8 | 1.69 | 66135 |
| 1736984100 | 1.8 | 0.08 | 4.65 | 1.78 | 1.8299 | 1.72 | 158607 |
| 1736897700 | 1.72 | 0.06 | 3.61 | 1.66 | 1.72 | 1.61 | 90700 |
| 1736811300 | 1.66 | -0.21 | -11.23 | 1.86 | 1.86 | 1.61 | 170888 |
| 1736552100 | 1.87 | -0.13 | -6.27 | 2 | 2 | 1.8284 | 172392 |
| 1736379300 | 1.995 | -0.05 | -2.44 | 2.0299999 | 2.0796 | 1.97 | 134858 |
| 1736292900 | 2.045 | 0.02 | 0.74 | 2.05 | 2.18 | 2.045 | 212634 |
| 1736206500 | 2.0299999 | 0.17 | 9.14 | 1.92 | 2.0471 | 1.92 | 204096 |
| 1735947300 | 1.86 | 0.02 | 1.09 | 1.84 | 1.94 | 1.82 | 278518 |
| 1735860900 | 1.84 | 0.03 | 1.66 | 1.83 | 1.89 | 1.8 | 90577 |
| 1735688100 | 1.81 | 0.01 | 0.56 | 1.9 | 1.9 | 1.79 | 176919 |
| 1735601700 | 1.8 | 0.01 | 0.56 | 1.69 | 1.87 | 1.67 | 149263 |
| 1735342500 | 1.79 | -0.04 | -2.19 | 1.8591 | 1.8591 | 1.75 | 100468 |
| 1735256100 | 1.83 | 0.01 | 0.27 | 1.89 | 1.89 | 1.7729 | 52886 |
| 1735077840 | 1.825 | 0.07 | 3.69 | 1.81 | 1.9 | 1.8 | 91229 |
| 1734996900 | 1.76 | -0.03 | -1.68 | 1.72 | 1.91 | 1.72 | 380712 |
| 1734737700 | 1.79 | 0.13 | 7.83 | 1.6206 | 1.8 | 1.5302 | 364678 |
| 1734651300 | 1.66 | -0.11 | -6.21 | 1.79 | 1.8 | 1.631 | 159752 |
| 1734564900 | 1.77 | 0.15 | 9.26 | 1.61 | 1.8499 | 1.61 | 366653 |
| 1734478500 | 1.62 | -0.02 | -1.22 | 1.6662999 | 1.6699 | 1.55 | 90596 |
| 1734392100 | 1.6399999 | 0.12 | 7.89 | 1.6 | 1.66 | 1.52 | 207246 |
| 1734132900 | 1.52 | 0.1 | 7.04 | 1.4413 | 1.54 | 1.4 | 99250 |
| 1734046500 | 1.42 | -0.03 | -2.07 | 1.46 | 1.47 | 1.41 | 34188 |
| 1733960100 | 1.45 | 0.05 | 3.57 | 1.4699 | 1.4699 | 1.3899999 | 18895 |
| 1733873700 | 1.4 | -0.15 | -9.68 | 1.54 | 1.56 | 1.4 | 52117 |
| 1733787300 | 1.55 | 0.13 | 9.15 | 1.47 | 1.55 | 1.47 | 60567 |
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
