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 | -0.15 | -10.067114094 | 1.49 | 1.52 | 1.32 | 39597 | 1.39882909 | CS |
| 4 | -0.25 | -15.7232704403 | 1.59 | 1.691 | 1.32 | 28044 | 1.48920251 | CS |
| 12 | -0.3151 | -19.0381245846 | 1.6551 | 1.82 | 1.32 | 50328 | 1.51651556 | CS |
| 26 | -0.83 | -38.2488479263 | 2.17 | 2.27 | 1.23 | 48027 | 1.64404472 | CS |
| 52 | -2.7 | -66.8316831683 | 4.04 | 4.09 | 1.23 | 80662 | 2.10477669 | CS |
| 156 | -3.8 | -73.9299610895 | 5.14 | 13.19 | 1.23 | 103733 | 5.83280918 | CS |
| 260 | -0.76 | -36.1904761905 | 2.1 | 54.64 | 0.9486 | 799695 | 11.81547959 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738107300 | 1.395 | 0.03 | 2.57 | 1.34 | 1.4 | 1.32 | 9750 |
| 1738020900 | 1.36 | -0.05 | -3.55 | 1.43 | 1.45 | 1.345 | 32462 |
| 1737761700 | 1.41 | 0 | 0.00 | 1.45 | 1.49 | 1.4 | 98509 |
| 1737675300 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1737588900 | 1.41 | -0.08 | -5.37 | 1.49 | 1.52 | 1.41 | 17668 |
| 1737502500 | 1.49 | 0.03 | 2.05 | 1.49 | 1.4974 | 1.46 | 21277 |
| 1737156900 | 1.46 | -0.05 | -3.31 | 1.51 | 1.51 | 1.46 | 21966 |
| 1737070500 | 1.51 | 0.01 | 0.67 | 1.51 | 1.51 | 1.5 | 47705 |
| 1736984100 | 1.5 | -0.05 | -3.23 | 1.59 | 1.6357 | 1.5 | 33717 |
| 1736897700 | 1.55 | -0.03 | -1.90 | 1.59 | 1.6331 | 1.4916 | 8953 |
| 1736811300 | 1.58 | 0.01 | 0.64 | 1.52 | 1.5896999 | 1.47 | 12519 |
| 1736552100 | 1.57 | -0.01 | -0.63 | 1.6499 | 1.6499 | 1.55 | 28618 |
| 1736379300 | 1.58 | -0.04 | -2.47 | 1.622 | 1.6782 | 1.575 | 6167 |
| 1736292900 | 1.62 | -0.06 | -3.57 | 1.6893 | 1.6893 | 1.62 | 12205 |
| 1736206500 | 1.68 | 0.18 | 12.00 | 1.51 | 1.691 | 1.5049999 | 35464 |
| 1735947300 | 1.5 | 0 | 0.00 | 1.5 | 1.53 | 1.47 | 35866 |
| 1735860900 | 1.5 | -0.04 | -2.60 | 1.59 | 1.59 | 1.5 | 25852 |
| 1735688100 | 1.54 | 0.01 | 0.33 | 1.54 | 1.55 | 1.5 | 30480 |
| 1735601700 | 1.535 | 0.04 | 3.02 | 1.491 | 1.55 | 1.48 | 18484 |
| 1735342500 | 1.49 | -0.02 | -1.32 | 1.5149 | 1.5359 | 1.47 | 24549 |
| 1735256100 | 1.51 | 0.04 | 2.72 | 1.47 | 1.54 | 1.455 | 19509 |
| 1735077840 | 1.47 | 0.01 | 0.68 | 1.47 | 1.51 | 1.44 | 12532 |
| 1734996900 | 1.46 | -0.16 | -9.88 | 1.5819 | 1.5819 | 1.43 | 43321 |
| 1734737700 | 1.62 | 0.06 | 3.85 | 1.56 | 1.65 | 1.5576 | 19620 |
| 1734651300 | 1.56 | -0.02 | -1.27 | 1.625 | 1.6545 | 1.56 | 20853 |
| 1734564900 | 1.58 | -0.11 | -6.51 | 1.6375 | 1.6599 | 1.58 | 20184 |
| 1734478500 | 1.69 | 0.09 | 5.62 | 1.5666 | 1.7 | 1.5666 | 36400 |
| 1734392100 | 1.6 | -0.06 | -3.61 | 1.66 | 1.66 | 1.56 | 23694 |
| 1734132900 | 1.66 | -0.02 | -1.19 | 1.5905 | 1.67 | 1.5905 | 10357 |
| 1734046500 | 1.68 | 0.01 | 0.60 | 1.67 | 1.71 | 1.6399999 | 14340 |
| 1733960100 | 1.67 | 0.06 | 3.73 | 1.5 | 1.7137 | 1.5 | 29311 |
| 1733873700 | 1.61 | -0.12 | -6.94 | 1.6301 | 1.6999 | 1.59 | 15801 |
| 1733787300 | 1.73 | 0.17 | 10.90 | 1.57 | 1.77 | 1.55 | 48407 |
| 1733528100 | 1.56 | 0.01 | 0.65 | 1.59 | 1.7 | 1.53 | 19304 |
| 1733441700 | 1.55 | -0.02 | -1.27 | 1.5819 | 1.6198999 | 1.55 | 55421 |
| 1733355300 | 1.57 | 0.08 | 5.37 | 1.54 | 1.6 | 1.49 | 30960 |
| 1733268900 | 1.49 | -0.3 | -16.76 | 1.8 | 1.8 | 1.49 | 137791 |
| 1733182500 | 1.79 | 0.14 | 8.48 | 1.6299999 | 1.82 | 1.61 | 44634 |
| 1732917840 | 1.65 | 0.14 | 9.27 | 1.52 | 1.7 | 1.52 | 38842 |
| 1732750500 | 1.51 | -0.08 | -5.03 | 1.6299999 | 1.6299999 | 1.51 | 25408 |
| 1732664100 | 1.59 | 0.04 | 2.58 | 1.54 | 1.6 | 1.46 | 45743 |
| 1732577700 | 1.55 | 0.07 | 4.73 | 1.48 | 1.59 | 1.47 | 44927 |
| 1732318500 | 1.48 | 0.03 | 2.07 | 1.42 | 1.51 | 1.3805 | 830441 |
| 1732232100 | 1.45 | 0.08 | 5.84 | 1.37 | 1.47 | 1.37 | 51657 |
| 1732145700 | 1.37 | -0.09 | -6.16 | 1.44 | 1.44 | 1.37 | 35730 |
| 1732059300 | 1.46 | 0.05 | 3.55 | 1.4422 | 1.4895 | 1.41 | 15246 |
| 1731972900 | 1.41 | -0.09 | -6.00 | 1.455 | 1.49 | 1.41 | 30506 |
| 1731713700 | 1.5 | 0.11 | 7.91 | 1.34 | 1.51 | 1.34 | 26211 |
| 1731627300 | 1.3899999 | -0.02 | -1.42 | 1.45 | 1.45 | 1.37 | 43942 |
| 1731540900 | 1.41 | -0.25 | -15.06 | 1.6399999 | 1.6399999 | 1.34 | 94973 |
| 1731454500 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.48 | 58267 |
| 1731368100 | 1.66 | 0.08 | 5.06 | 1.72 | 1.72 | 1.54 | 75959 |
| 1731108900 | 1.58 | 0.03 | 1.94 | 1.53 | 1.58 | 1.4835 | 45645 |
| 1731022500 | 1.55 | 0.1 | 6.90 | 1.48 | 1.56 | 1.4101 | 52398 |
| 1730936100 | 1.45 | -0.15 | -9.38 | 1.6551 | 1.6551 | 1.45 | 77143 |
| 1730849700 | 1.6 | 0.07 | 4.68 | 1.5049999 | 1.67 | 1.47 | 99651 |
| 1730763300 | 1.5285 | 0.21 | 15.80 | 1.33 | 1.5285 | 1.325 | 141951 |
| 1730500500 | 1.32 | -0.03 | -2.22 | 1.37 | 1.37 | 1.32 | 23772 |
| 1730414100 | 1.35 | -0.02 | -1.46 | 1.37 | 1.3799999 | 1.34 | 17734 |
| 1730327700 | 1.37 | 0.01 | 0.74 | 1.34 | 1.4 | 1.32 | 33499 |
| 1730241300 | 1.36 | -0.06 | -4.23 | 1.41 | 1.465 | 1.36 | 55920 |
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
