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 | 0.5 | 16.1290322581 | 3.1 | 3.63 | 2.75 | 1960032 | 3.17125989 | CS |
| 4 | 1.09 | 43.4262948207 | 2.51 | 3.63 | 2.08 | 1351335 | 2.83739012 | CS |
| 12 | 0.55 | 18.0327868852 | 3.05 | 3.63 | 2.08 | 824651 | 2.78896702 | CS |
| 26 | 2.4 | 200 | 1.2 | 3.63 | 1.06 | 1022992 | 2.38582945 | CS |
| 52 | 3.305 | 1120.33898305 | 0.295 | 3.63 | 0.235 | 744888 | 1.8689105 | CS |
| 156 | -0.18 | -4.7619047619 | 3.78 | 4 | 0.065 | 534028 | 1.29192837 | CS |
| 260 | 2.4 | 200 | 1.2 | 4.4 | 0.065 | 558886 | 1.40353962 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732312800 | 3.6 | 0.22 | 6.51 | 3.33 | 3.63 | 3.31 | 2750616 |
| 1732226460 | 3.38 | 0.23 | 7.30 | 3.35 | 3.4 | 3.11 | 1944958 |
| 1732140000 | 3.15 | -0.04 | -1.25 | 3.21 | 3.41 | 3.07 | 2906044 |
| 1732053600 | 3.19 | 0.26 | 8.87 | 2.95 | 3.24 | 2.82 | 2800219 |
| 1731967200 | 2.93 | -0.1 | -3.30 | 2.8 | 2.98 | 2.8 | 931261 |
| 1731708000 | 3.0299999 | 0.1 | 3.41 | 3.1 | 3.14 | 2.75 | 1217678 |
| 1731621600 | 2.93 | 0.04 | 1.38 | 3.0099999 | 3.0299999 | 2.61 | 2169779 |
| 1731535200 | 2.89 | -0.14 | -4.62 | 2.91 | 3.18 | 2.7799999 | 1892006 |
| 1731448800 | 3.0299999 | 0.02 | 0.66 | 2.9 | 3.21 | 2.84 | 1642788 |
| 1731362400 | 3.0099999 | 0.61 | 25.42 | 2.68 | 3.0099999 | 2.59 | 1899823 |
| 1731103200 | 2.4 | -0.08 | -3.23 | 2.54 | 2.55 | 2.33 | 1133245 |
| 1731016800 | 2.48 | 0.04 | 1.64 | 2.47 | 2.58 | 2.43 | 1077454 |
| 1730930400 | 2.44 | 0.14 | 6.09 | 2.56 | 2.82 | 2.42 | 1697860 |
| 1730844000 | 2.3 | 0.2 | 9.52 | 2.19 | 2.42 | 2.19 | 997173 |
| 1730757600 | 2.1 | -0.18 | -7.89 | 2.25 | 2.3 | 2.08 | 1085930 |
| 1730494800 | 2.2799999 | -0.09 | -3.80 | 2.41 | 2.49 | 2.27 | 507152 |
| 1730408400 | 2.37 | -0.08 | -3.27 | 2.52 | 2.55 | 2.31 | 498223 |
| 1730322240 | 2.45 | -0.18 | -6.84 | 2.54 | 2.63 | 2.45 | 437642 |
| 1730235600 | 2.63 | 0.16 | 6.48 | 2.5099999 | 2.71 | 2.5 | 1025089 |
| 1730149200 | 2.47 | 0 | 0.00 | 2.59 | 2.59 | 2.45 | 587450 |
| 1729890000 | 2.47 | -0.15 | -5.73 | 2.5099999 | 2.68 | 2.45 | 574930 |
| 1729803600 | 2.62 | 0.12 | 4.80 | 2.5 | 2.7799999 | 2.5 | 747290 |
| 1729717200 | 2.5 | -0.03 | -1.19 | 2.49 | 2.555 | 2.42 | 552057 |
| 1729630800 | 2.5299999 | -0.11 | -4.17 | 2.64 | 2.67 | 2.42 | 790649 |
| 1729544400 | 2.64 | -0.1 | -3.65 | 2.74 | 2.75 | 2.56 | 368826 |
| 1729285200 | 2.74 | 0.01 | 0.37 | 2.7799999 | 2.79 | 2.71 | 297446 |
| 1729198980 | 2.73 | -0.07 | -2.50 | 2.82 | 2.83 | 2.73 | 400503 |
| 1729112400 | 2.8 | 0.05 | 1.82 | 2.77 | 2.87 | 2.77 | 423486 |
| 1729026000 | 2.75 | -0.1 | -3.51 | 2.86 | 2.9 | 2.7 | 634930 |
| 1728680400 | 2.85 | 0.2 | 7.55 | 2.68 | 2.85 | 2.61 | 342946 |
| 1728594000 | 2.65 | -0.07 | -2.57 | 2.62 | 2.75 | 2.56 | 387791 |
| 1728507600 | 2.72 | 0.03 | 1.12 | 2.7 | 2.79 | 2.68 | 186725 |
| 1728421200 | 2.69 | -0.18 | -6.27 | 2.86 | 2.89 | 2.69 | 330941 |
| 1728334800 | 2.87 | 0.16 | 5.90 | 2.7 | 2.91 | 2.7 | 571411 |
| 1728075600 | 2.71 | 0.09 | 3.44 | 2.69 | 2.81 | 2.63 | 324091 |
| 1727989200 | 2.62 | 0.02 | 0.77 | 2.6 | 2.63 | 2.54 | 421085 |
| 1727902800 | 2.6 | -0.04 | -1.52 | 2.64 | 2.7 | 2.56 | 562961 |
| 1727816400 | 2.64 | -0.18 | -6.38 | 2.83 | 2.83 | 2.63 | 532846 |
| 1727730000 | 2.82 | -0.02 | -0.70 | 2.75 | 2.89 | 2.75 | 360823 |
| 1727470800 | 2.84 | 0.05 | 1.79 | 2.79 | 2.98 | 2.77 | 584354 |
| 1727384400 | 2.79 | -0.1 | -3.46 | 2.93 | 2.95 | 2.79 | 582166 |
| 1727298000 | 2.89 | -0.06 | -2.03 | 2.92 | 2.97 | 2.86 | 380594 |
| 1727211600 | 2.95 | 0.1 | 3.51 | 2.8 | 2.95 | 2.69 | 802257 |
| 1727125200 | 2.85 | -0.06 | -2.06 | 2.94 | 2.94 | 2.79 | 409951 |
| 1726866000 | 2.91 | 0.03 | 1.04 | 2.9 | 2.95 | 2.8 | 295736 |
| 1726779600 | 2.88 | 0.1 | 3.60 | 2.88 | 2.95 | 2.845 | 559386 |
| 1726693440 | 2.7799999 | -0.05 | -1.77 | 2.83 | 2.91 | 2.77 | 549353 |
| 1726606800 | 2.83 | 0.13 | 4.81 | 2.7799999 | 2.93 | 2.7799999 | 826014 |
| 1726520400 | 2.7 | 0.05 | 1.89 | 2.73 | 2.79 | 2.58 | 458549 |
| 1726261200 | 2.65 | -0.08 | -2.93 | 2.73 | 2.7799999 | 2.605 | 499765 |
| 1726174800 | 2.73 | 0.05 | 1.87 | 2.75 | 2.7599999 | 2.65 | 522481 |
| 1726088400 | 2.68 | -0.09 | -3.25 | 2.77 | 2.79 | 2.65 | 485012 |
| 1726002000 | 2.77 | -0.07 | -2.46 | 2.8 | 2.85 | 2.7 | 691849 |
| 1725915600 | 2.84 | 0.49 | 20.85 | 2.5 | 2.84 | 2.46 | 938023 |
| 1725656400 | 2.35 | -0.19 | -7.48 | 2.55 | 2.69 | 2.29 | 892237 |
| 1725570000 | 2.54 | -0.13 | -4.87 | 2.65 | 2.75 | 2.5299999 | 450103 |
| 1725483600 | 2.67 | -0.04 | -1.48 | 2.63 | 2.75 | 2.46 | 829820 |
| 1725397200 | 2.71 | -0.28 | -9.36 | 2.98 | 3.05 | 2.69 | 1221958 |
| 1725051600 | 2.99 | -0.01 | -0.17 | 3.05 | 3.1 | 2.93 | 586661 |
| 1724965200 | 2.995 | 0.13 | 4.36 | 3.02 | 3.05 | 2.87 | 1740493 |
| 1724878800 | 2.87 | -0.15 | -4.97 | 2.8 | 3 | 2.7799999 | 1023233 |
| 1724792400 | 3.02 | 0.07 | 2.37 | 2.85 | 3.07 | 2.68 | 1879788 |
| 1724706000 | 2.95 | 0.15 | 5.36 | 2.9 | 3.09 | 2.88 | 1618014 |
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
