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 | -0.1089 | -14.52 | 0.75 | 0.8295 | 0.62 | 64448 | 0.74708188 | CS |
| 4 | 0.1211 | 23.2884615385 | 0.52 | 0.9 | 0.5004 | 83899 | 0.70414209 | CS |
| 12 | 0.2011 | 45.7045454545 | 0.44 | 0.9 | 0.42 | 387591 | 0.56803664 | CS |
| 26 | 0.1181 | 22.5812619503 | 0.523 | 0.9 | 0.38 | 203181 | 0.56128499 | CS |
| 52 | -0.4989 | -43.7631578947 | 1.14 | 1.19 | 0.38 | 140175 | 0.61008244 | CS |
| 156 | -0.8389 | -56.6824324324 | 1.48 | 1.7799 | 0.2926 | 131807 | 0.94904529 | CS |
| 260 | -0.6889 | -51.7969924812 | 1.33 | 14.6 | 0.2926 | 495731 | 5.78166629 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734651300 | 0.6497 | -0.1127 | -14.78 | 0.7574999 | 0.7574999 | 0.622 | 116202 |
| 1734564900 | 0.7624 | -0.0276 | -3.49 | 0.7574999 | 0.8091 | 0.7574999 | 22317 |
| 1734478500 | 0.79 | -0.02 | -2.47 | 0.77 | 0.809 | 0.7568 | 48042 |
| 1734392100 | 0.81 | -0.0075 | -0.92 | 0.7617 | 0.8199 | 0.7617 | 85621 |
| 1734132900 | 0.8175 | 0.064825 | 8.61 | 0.75 | 0.8295 | 0.75 | 50060 |
| 1734046500 | 0.752675 | 0.022575 | 3.09 | 0.7181999 | 0.7899 | 0.7043 | 32418 |
| 1733960100 | 0.7301 | -0.0599 | -7.58 | 0.83 | 0.85 | 0.7301 | 139157 |
| 1733873700 | 0.79 | 0.1008 | 14.63 | 0.7 | 0.9 | 0.7 | 567951 |
| 1733787300 | 0.6892 | 0.0716 | 11.59 | 0.6303 | 0.7 | 0.6101 | 115787 |
| 1733528100 | 0.6176 | 0.0176 | 2.93 | 0.62 | 0.647 | 0.6101 | 98559 |
| 1733441700 | 0.6 | 0.0340001 | 6.01 | 0.5659999 | 0.62 | 0.5301 | 167595 |
| 1733355300 | 0.5659999 | 0.0259999 | 4.81 | 0.521 | 0.5669999 | 0.521 | 20674 |
| 1733268900 | 0.54 | 0.0248 | 4.81 | 0.5427999 | 0.558 | 0.525 | 31040 |
| 1733182500 | 0.5152 | -0.0328 | -5.99 | 0.55 | 0.55 | 0.5004 | 51230 |
| 1732917840 | 0.548 | 0.0365 | 7.14 | 0.54 | 0.551 | 0.5116 | 35295 |
| 1732750500 | 0.5115 | -0.0095 | -1.82 | 0.51 | 0.558 | 0.51 | 16459 |
| 1732664100 | 0.521 | -0.019 | -3.52 | 0.544 | 0.56 | 0.52 | 14994 |
| 1732577700 | 0.54 | 0.0086 | 1.62 | 0.5221 | 0.5511 | 0.5205 | 16435 |
| 1732318500 | 0.5314 | 0.0104 | 2.00 | 0.52 | 0.56 | 0.52 | 24072 |
| 1732232100 | 0.521 | -0.0289 | -5.26 | 0.51 | 0.5699 | 0.51 | 19411 |
| 1732145700 | 0.5499 | -0.0101 | -1.80 | 0.51 | 0.5499 | 0.51 | 28438 |
| 1732059300 | 0.56 | 0.0082 | 1.49 | 0.5574 | 0.5679999 | 0.541 | 9685 |
| 1731972900 | 0.5518 | 0.0349 | 6.75 | 0.5102 | 0.5759 | 0.5102 | 26806 |
| 1731713700 | 0.5169 | -0.015 | -2.82 | 0.5 | 0.55 | 0.5 | 62578 |
| 1731627300 | 0.5319 | -0.099 | -15.69 | 0.5572 | 0.559094 | 0.49 | 157272 |
| 1731540900 | 0.6309 | 0.1289 | 25.68 | 0.5514 | 0.6309 | 0.5101 | 1152099 |
| 1731454500 | 0.502 | -0.042 | -7.72 | 0.543 | 0.543 | 0.4627 | 71923 |
| 1731368100 | 0.544 | 0.0214 | 4.09 | 0.5233 | 0.5508 | 0.5041 | 28308 |
| 1731108900 | 0.5226 | -0.0367 | -6.56 | 0.537 | 0.584 | 0.5212 | 13790 |
| 1731022500 | 0.5593 | 0.0119 | 2.17 | 0.5229 | 0.56 | 0.5212 | 14658 |
| 1730936100 | 0.5474 | -0.0276 | -4.80 | 0.5649999 | 0.575 | 0.5033 | 90175 |
| 1730849700 | 0.575 | 0.0152 | 2.72 | 0.5205 | 0.59 | 0.5205 | 35971 |
| 1730763300 | 0.5598 | -0.0022 | -0.39 | 0.505 | 0.5623 | 0.5002 | 22870 |
| 1730500500 | 0.562 | -0.008 | -1.40 | 0.5629999 | 0.5699999 | 0.5601 | 9867 |
| 1730414100 | 0.5699999 | 0.0145999 | 2.63 | 0.515 | 0.583 | 0.515 | 3535 |
| 1730327700 | 0.5554 | -0.0415 | -6.95 | 0.595 | 0.595 | 0.5406 | 14008 |
| 1730241300 | 0.5969 | 0.0175 | 3.02 | 0.59 | 0.6269 | 0.5699999 | 37756 |
| 1730154900 | 0.5794 | 0.019 | 3.39 | 0.5884 | 0.6025 | 0.5604 | 46414 |
| 1729895700 | 0.5604 | 0.0183 | 3.38 | 0.528 | 0.5896 | 0.528 | 41599 |
| 1729809300 | 0.5421 | 0.001 | 0.18 | 0.505 | 0.55 | 0.505 | 61359 |
| 1729722900 | 0.5411 | -0.0458 | -7.80 | 0.487 | 0.56 | 0.487 | 21007 |
| 1729636500 | 0.5869 | 0.0247 | 4.39 | 0.5699999 | 0.5903 | 0.550369 | 31164 |
| 1729550100 | 0.5622 | -0.0378 | -6.30 | 0.6 | 0.6 | 0.5514 | 42778 |
| 1729290900 | 0.6 | 0.001 | 0.17 | 0.5884 | 0.6126 | 0.5689999 | 144363 |
| 1729204500 | 0.599 | 0.089 | 17.45 | 0.56 | 0.64 | 0.56 | 1201707 |
| 1729118100 | 0.51 | 0.0149 | 3.01 | 0.5169 | 0.5169 | 0.4951 | 39295 |
| 1729031700 | 0.4951 | -0.0149 | -2.92 | 0.5155 | 0.5169 | 0.4951 | 76483 |
| 1728945300 | 0.51 | 0.009 | 1.80 | 0.5 | 0.544 | 0.4803 | 46183 |
| 1728686100 | 0.501 | -0.017 | -3.28 | 0.4831 | 0.546399 | 0.4827 | 43505 |
| 1728599700 | 0.518 | 0.004 | 0.78 | 0.514 | 0.5467 | 0.51 | 88309 |
| 1728513300 | 0.514 | -0.006 | -1.15 | 0.5189 | 0.5279 | 0.49 | 55624 |
| 1728426900 | 0.52 | -0.0571 | -9.89 | 0.5 | 0.545 | 0.5 | 243157 |
| 1728340500 | 0.5770999 | -0.0329 | -5.39 | 0.5673 | 0.578225 | 0.525 | 203818 |
| 1728081300 | 0.61 | -0.023 | -3.63 | 0.61 | 0.625 | 0.5315 | 320695 |
| 1727994900 | 0.633 | 0.0627 | 10.99 | 0.5989 | 0.65 | 0.5667 | 932864 |
| 1727908500 | 0.5703 | 0.0013001 | 0.23 | 0.546 | 0.5835 | 0.5201 | 759198 |
| 1727822100 | 0.5689999 | 0.0541009 | 10.51 | 0.5848 | 0.5931 | 0.52 | 8421986 |
| 1727735700 | 0.514899 | 0.064899 | 14.42 | 0.455 | 0.514899 | 0.455 | 6855433 |
| 1727476500 | 0.45 | 0.029801 | 7.09 | 0.44 | 0.4899 | 0.42 | 101399 |
| 1727390100 | 0.420199 | 0.005348 | 1.29 | 0.4099999 | 0.44 | 0.4069999 | 77100 |
| 1727303700 | 0.414851 | 0.014751 | 3.69 | 0.38 | 0.4369 | 0.38 | 40582 |
| 1727217300 | 0.4001 | -0.0199 | -4.74 | 0.42 | 0.4299 | 0.4001 | 3930 |
| 1727130900 | 0.42 | 0 | 0.00 | 0.42 | 0.435 | 0.4001 | 22875 |
| 1726871700 | 0.42 | -0.0125 | -2.89 | 0.427 | 0.442 | 0.42 | 11900 |
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
