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 | 0.3693 | 12.601085065 | 2.9307 | 3.56 | 2.665 | 89209 | 3.1419701 | CS |
| 4 | 0.635 | 23.8273921201 | 2.665 | 3.56 | 2.44 | 74565 | 3.02256483 | CS |
| 12 | 0.16 | 5.09554140127 | 3.14 | 4.37 | 2.32 | 65274 | 3.09820718 | CS |
| 26 | -1.3 | -28.2608695652 | 4.6 | 6.25 | 2.07 | 86763 | 3.6997457 | CS |
| 52 | -4 | -54.7945205479 | 7.3 | 11.7 | 2.07 | 80402 | 5.21555659 | CS |
| 156 | -216.5 | -98.4986351228 | 219.8 | 220 | 2.07 | 940161 | 58.93342872 | CS |
| 260 | -216.5 | -98.4986351228 | 219.8 | 220 | 2.07 | 940161 | 58.93342872 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732664100 | 3.3 | -0.06 | -1.79 | 3.3788 | 3.4 | 3.18 | 65318 |
| 1732577700 | 3.36 | 0.37 | 12.37 | 3 | 3.56 | 3 | 195284 |
| 1732318500 | 2.99 | 0.08 | 2.75 | 3.025 | 3.11 | 2.9318 | 62304 |
| 1732232100 | 2.91 | 0.19 | 6.99 | 2.73 | 2.94 | 2.665 | 44887 |
| 1732145700 | 2.72 | -0.17 | -5.88 | 2.9307 | 2.9307 | 2.6805 | 78250 |
| 1732059300 | 2.89 | -0.01 | -0.34 | 2.87 | 2.93 | 2.85 | 28222 |
| 1731972900 | 2.9 | -0.29 | -9.09 | 3.15 | 3.15 | 2.85 | 48810 |
| 1731713700 | 3.19 | -0.04 | -1.24 | 3.23 | 3.25 | 3.15 | 37513 |
| 1731627300 | 3.23 | 0.07 | 2.22 | 3.17 | 3.4 | 3.12 | 49138 |
| 1731540900 | 3.16 | -0.08 | -2.47 | 3.31 | 3.4644 | 3.16 | 45853 |
| 1731454500 | 3.24 | -0.01 | -0.31 | 3.21 | 3.25 | 3.12 | 69653 |
| 1731368100 | 3.25 | 0.48 | 17.33 | 2.765 | 3.285 | 2.715 | 116396 |
| 1731108900 | 2.77 | -0.11 | -3.82 | 2.88 | 2.88 | 2.61 | 128386 |
| 1731022500 | 2.88 | -0.17 | -5.57 | 3.1 | 3.1 | 2.87 | 82918 |
| 1730936100 | 3.05 | 0.09 | 3.04 | 3.055 | 3.1 | 2.94 | 121714 |
| 1730849700 | 2.96 | 0.39 | 15.18 | 2.57 | 3.2 | 2.5299999 | 194802 |
| 1730763300 | 2.57 | 0.02 | 0.78 | 2.54 | 2.61 | 2.5299999 | 21571 |
| 1730500500 | 2.55 | 0.01 | 0.39 | 2.54 | 2.58 | 2.5162 | 14079 |
| 1730414100 | 2.54 | -0.06 | -2.31 | 2.6 | 2.66 | 2.44 | 33147 |
| 1730327700 | 2.6 | -0.05 | -1.89 | 2.665 | 2.7239 | 2.5517 | 53064 |
| 1730241300 | 2.65 | -0.06 | -2.21 | 2.66 | 2.72 | 2.61 | 30457 |
| 1730154900 | 2.71 | 0.32 | 13.39 | 2.45 | 2.71 | 2.43 | 36139 |
| 1729895700 | 2.39 | -0.06 | -2.45 | 2.44 | 2.49 | 2.37 | 36946 |
| 1729809300 | 2.45 | 0.05 | 2.08 | 2.395 | 2.45 | 2.34 | 35717 |
| 1729722900 | 2.4 | 0.01 | 0.42 | 2.38 | 2.44 | 2.335 | 74034 |
| 1729636500 | 2.39 | 0.03 | 1.27 | 2.39 | 2.425 | 2.32 | 38450 |
| 1729550100 | 2.36 | -0.13 | -5.22 | 2.49 | 2.52 | 2.335 | 52256 |
| 1729290900 | 2.49 | 0.04 | 1.63 | 2.47 | 2.52 | 2.39 | 36706 |
| 1729204500 | 2.45 | -0.08 | -3.16 | 2.55 | 2.55 | 2.45 | 34252 |
| 1729118100 | 2.5299999 | 0.03 | 1.20 | 2.5099999 | 2.67 | 2.5099999 | 42256 |
| 1729031700 | 2.5 | -0.05 | -1.96 | 2.5299999 | 2.5991 | 2.46 | 66028 |
| 1728945300 | 2.55 | -0.03 | -1.16 | 2.61 | 2.67 | 2.54 | 39709 |
| 1728686100 | 2.58 | 0.11 | 4.45 | 2.48 | 2.6523 | 2.48 | 43937 |
| 1728599700 | 2.47 | -0.13 | -5.00 | 2.64 | 2.64 | 2.47 | 64193 |
| 1728513300 | 2.6 | 0.07 | 2.56 | 2.56 | 2.67 | 2.525 | 41675 |
| 1728426900 | 2.535 | -0.38 | -12.89 | 2.93 | 2.93 | 2.5299999 | 72901 |
| 1728340500 | 2.91 | 0.08 | 2.83 | 2.8 | 3.05 | 2.8 | 55181 |
| 1728081300 | 2.83 | 0.24 | 9.27 | 2.67 | 2.88 | 2.62 | 73288 |
| 1727994900 | 2.59 | -0.1 | -3.72 | 2.7487 | 2.75 | 2.59 | 47717 |
| 1727908500 | 2.69 | -0.01 | -0.37 | 2.716 | 2.74 | 2.63 | 45235 |
| 1727822100 | 2.7 | -0.11 | -3.91 | 2.7799999 | 2.84 | 2.6121 | 52360 |
| 1727735520 | 2.81 | -0.06 | -2.09 | 2.9 | 2.9235 | 2.69 | 67914 |
| 1727476500 | 2.87 | -0.15 | -4.97 | 3.05 | 3.1447 | 2.86 | 104502 |
| 1727390100 | 3.02 | -0.05 | -1.63 | 3.11 | 3.19 | 3.0099999 | 87426 |
| 1727303700 | 3.07 | -0.38 | -11.01 | 3.47 | 3.4839 | 3 | 150351 |
| 1727217300 | 3.45 | -0.19 | -5.22 | 3.64 | 3.6756 | 3.4 | 75872 |
| 1727130900 | 3.64 | -0.26 | -6.67 | 3.96 | 4.03 | 3.5 | 100563 |
| 1726871700 | 3.9 | -0.31 | -7.36 | 4.16 | 4.275 | 3.84 | 261907 |
| 1726785300 | 4.21 | 0.02 | 0.48 | 4.36 | 4.37 | 3.96 | 93310 |
| 1726698900 | 4.19 | 0.11 | 2.70 | 4.0599999 | 4.2955 | 3.92 | 85360 |
| 1726612500 | 4.08 | 0.32 | 8.51 | 3.6513 | 4.15 | 3.6513 | 81055 |
| 1726526100 | 3.76 | -0.08 | -2.08 | 3.78 | 3.98 | 3.66 | 55116 |
| 1726266900 | 3.84 | 0.05 | 1.32 | 3.84 | 3.965 | 3.7125 | 25946 |
| 1726180500 | 3.79 | 0.11 | 2.99 | 3.66 | 3.86 | 3.6213 | 44842 |
| 1726094100 | 3.68 | 0.03 | 0.82 | 3.61 | 3.75 | 3.495 | 23590 |
| 1726007700 | 3.65 | 0.26 | 7.67 | 3.262 | 3.65 | 3.262 | 22275 |
| 1725921300 | 3.39 | 0.05 | 1.50 | 3.27 | 3.43 | 3.1549999 | 37076 |
| 1725662100 | 3.34 | 0.03 | 0.91 | 3.34 | 3.445 | 3.25 | 33396 |
| 1725575700 | 3.31 | 0.02 | 0.61 | 3.32 | 3.39 | 3.2799999 | 10068 |
| 1725489300 | 3.29 | 0.04 | 1.23 | 3.14 | 3.59 | 3.14 | 45141 |
| 1725402900 | 3.25 | -0.1 | -2.99 | 3.33 | 3.4 | 3.25 | 31529 |
| 1725057300 | 3.35 | -0.13 | -3.74 | 3.53 | 3.6 | 3.27 | 57403 |
| 1724970900 | 3.48 | 0.23 | 7.08 | 3.2799999 | 3.7445 | 3.2601 | 115413 |
| 1724884500 | 3.25 | -0.29 | -8.19 | 3.46 | 3.52 | 3.11 | 94347 |
| 1724798100 | 3.54 | -0.08 | -2.21 | 3.75 | 3.75 | 3.47 | 85592 |
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
