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 | -0.13 | -11.7117117117 | 1.11 | 1.12 | 0.75355 | 408314 | 0.97609711 | CS |
| 4 | -0.2208 | -18.3877415057 | 1.2008 | 1.33 | 0.75355 | 119606 | 1.00195224 | CS |
| 12 | -0.17 | -14.7826086957 | 1.15 | 1.48 | 0.75355 | 79016 | 1.12071164 | CS |
| 26 | -1.2 | -55.0458715596 | 2.18 | 3.09 | 0.75355 | 215750 | 1.55328561 | CS |
| 52 | -0.78 | -44.3181818182 | 1.76 | 4.44 | 0.75355 | 694025 | 2.80682632 | CS |
| 156 | -20.02 | -95.3333333333 | 21 | 27.6 | 0.75355 | 1012135 | 6.44527891 | CS |
| 260 | -42.97 | -97.7701934016 | 43.95 | 223.2 | 0.75355 | 1580412 | 35.26422869 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732145700 | 0.98 | 0.0241 | 2.52 | 0.9701 | 0.98 | 0.93 | 1808074 |
| 1732059300 | 0.9559 | -0.024 | -2.45 | 0.98 | 0.98 | 0.91 | 15553 |
| 1731972900 | 0.9799 | 0.0847 | 9.46 | 0.9 | 0.9799 | 0.88 | 65101 |
| 1731713700 | 0.8952 | -0.1748 | -16.34 | 1.03 | 1.05 | 0.75355 | 122097 |
| 1731627300 | 1.07 | -0.03 | -2.73 | 1.11 | 1.12 | 1.01 | 30746 |
| 1731540900 | 1.1 | -0.03 | -2.65 | 1.1399999 | 1.16 | 1.08 | 19573 |
| 1731454500 | 1.1299999 | 0.03 | 2.50 | 1.1 | 1.150627 | 1.1 | 23706 |
| 1731368100 | 1.1024 | -0.07 | -6.25 | 1.12 | 1.17 | 1.09 | 31501 |
| 1731108900 | 1.1759 | 0.03 | 2.26 | 1.1500999 | 1.1759 | 1.1399999 | 5601 |
| 1731022500 | 1.1499 | -0.02 | -1.71 | 1.15 | 1.1500999 | 1.12 | 10274 |
| 1730936100 | 1.1699 | 0.03 | 2.62 | 1.2 | 1.2 | 1.1399999 | 14344 |
| 1730849700 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.19 | 1.1299999 | 34930 |
| 1730763300 | 1.1399999 | 0.03 | 2.70 | 1.11 | 1.18 | 1.11 | 37225 |
| 1730500500 | 1.11 | -0.01 | -0.89 | 1.12 | 1.1697 | 1.11 | 28519 |
| 1730414100 | 1.12 | -0.03 | -2.61 | 1.16 | 1.17 | 1.11 | 24010 |
| 1730327700 | 1.15 | -0.03 | -2.59 | 1.23 | 1.23 | 1.15 | 19775 |
| 1730241300 | 1.1806 | -0.01 | -0.79 | 1.22 | 1.24 | 1.16 | 9981 |
| 1730154900 | 1.19 | -0.04 | -3.26 | 1.24 | 1.33 | 1.15 | 40124 |
| 1729895700 | 1.2301 | 0 | 0.01 | 1.23 | 1.2999 | 1.23 | 13514 |
| 1729809300 | 1.23 | -0.05 | -3.91 | 1.2008 | 1.26 | 1.15 | 37480 |
| 1729722900 | 1.28 | -0.02 | -1.54 | 1.3 | 1.3 | 1.23 | 6557 |
| 1729636500 | 1.3 | 0.07 | 5.34 | 1.252 | 1.3 | 1.25 | 13771 |
| 1729550100 | 1.2341 | -0.15 | -10.57 | 1.3899999 | 1.3942 | 1.18 | 58356 |
| 1729290900 | 1.3799999 | 0.03 | 2.22 | 1.35 | 1.4291 | 1.28 | 100517 |
| 1729204500 | 1.35 | 0.1 | 8.00 | 1.26 | 1.48 | 1.2485 | 332082 |
| 1729118100 | 1.25 | 0.04 | 3.39 | 1.19 | 1.31 | 1.19 | 83994 |
| 1729031700 | 1.209 | 0.1 | 8.85 | 1.11 | 1.22 | 1.11 | 37502 |
| 1728945300 | 1.1107 | -0.04 | -3.84 | 1.11 | 1.1726 | 1.11 | 4722 |
| 1728686100 | 1.155 | 0.02 | 1.32 | 1.11 | 1.1895 | 1.11 | 2949 |
| 1728599700 | 1.1399999 | -0.01 | -0.87 | 1.11 | 1.18 | 1.11 | 11384 |
| 1728513300 | 1.15 | -0.04 | -3.36 | 1.16 | 1.16 | 1.11 | 8572 |
| 1728426900 | 1.19 | 0.02 | 1.71 | 1.1399999 | 1.19 | 1.1399999 | 989 |
| 1728340500 | 1.17 | 0.02 | 1.74 | 1.17 | 1.18 | 1.1299999 | 10610 |
| 1728081300 | 1.15 | 0.03 | 2.50 | 1.18 | 1.2 | 1.15 | 12174 |
| 1727994900 | 1.1218999 | -0.05 | -4.11 | 1.1299999 | 1.18 | 1.11 | 14232 |
| 1727908500 | 1.17 | 0.01 | 0.86 | 1.16 | 1.21 | 1.1299999 | 46592 |
| 1727822100 | 1.16 | -0.02 | -1.28 | 1.18 | 1.21 | 1.16 | 14956 |
| 1727735520 | 1.175 | -0.02 | -1.26 | 1.18 | 1.22 | 1.17 | 13284 |
| 1727476500 | 1.19 | 0.01 | 0.85 | 1.16 | 1.24 | 1.16 | 8240 |
| 1727390100 | 1.18 | -0.01 | -0.84 | 1.2 | 1.235 | 1.1301 | 10583 |
| 1727303700 | 1.19 | 0 | 0.00 | 1.24 | 1.2898 | 1.18 | 34872 |
| 1727217300 | 1.19 | 0 | 0.00 | 1.19 | 1.35 | 1.16 | 79700 |
| 1727130900 | 1.19 | -0.08 | -6.30 | 1.29 | 1.305 | 1.17 | 58055 |
| 1726871700 | 1.27 | -0.1 | -7.30 | 1.37 | 1.44 | 1.15 | 246900 |
| 1726785300 | 1.37 | 0.24 | 21.24 | 1.2 | 1.415 | 1.15 | 207591 |
| 1726698900 | 1.1299999 | -0.1 | -8.48 | 1.22 | 1.2672 | 1.1299999 | 19535 |
| 1726612500 | 1.2347 | -0.01 | -0.83 | 1.2447 | 1.29 | 1.19 | 22579 |
| 1726526100 | 1.245 | 0.06 | 4.62 | 1.2 | 1.35 | 1.191 | 49369 |
| 1726266900 | 1.19 | 0.04 | 3.48 | 1.15 | 1.23 | 1.12 | 29033 |
| 1726180500 | 1.15 | 0.01 | 0.88 | 1.1501999 | 1.22 | 1.1 | 19574 |
| 1726094100 | 1.1399999 | 0.05 | 4.59 | 1.12 | 1.17 | 1.095 | 19524 |
| 1726007700 | 1.09 | -0.01 | -1.11 | 1.1 | 1.12 | 1.08 | 14567 |
| 1725921300 | 1.1022 | 0.02 | 2.05 | 1.06 | 1.17 | 1.06 | 4619 |
| 1725662100 | 1.0801 | -0.14 | -11.47 | 1.15 | 1.17 | 1.08 | 53022 |
| 1725575700 | 1.22 | 0.17 | 16.19 | 1.04 | 1.3799999 | 1.0325 | 396054 |
| 1725489300 | 1.05 | 0.04 | 3.96 | 1.01 | 1.1299999 | 1.01 | 10871 |
| 1725402900 | 1.01 | -0.2 | -16.53 | 1.21 | 1.22 | 0.98 | 63253 |
| 1725057300 | 1.21 | 0.1 | 9.01 | 1.12 | 1.34 | 1.12 | 115916 |
| 1724970900 | 1.11 | -0.05 | -4.31 | 1.15 | 1.1982 | 1.1 | 32709 |
| 1724884500 | 1.16 | -0.1 | -7.94 | 1.26 | 1.26 | 1.16 | 27454 |
| 1724798100 | 1.26 | 0.14 | 12.50 | 1.09 | 1.2897 | 1.08 | 95089 |
| 1724711700 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.2 | 1.0613 | 80566 |
| 1724452500 | 1.15 | 0.04 | 3.60 | 1.09 | 1.25 | 1.03 | 133236 |
| 1724366100 | 1.11 | 0.01 | 0.91 | 1.07 | 1.2499 | 1.02 | 79495 |
| 1724279700 | 1.1 | 0.03 | 2.80 | 1.12 | 1.47 | 1.09 | 386219 |
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
