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 | 0.42 | 37.8378378378 | 1.11 | 1.53 | 1 | 611754 | 1.17144296 | CS |
| 4 | 1.13 | 282.5 | 0.4 | 1.65 | 0.37 | 1175808 | 0.96630543 | CS |
| 12 | 0.83 | 118.571428571 | 0.7 | 1.65 | 0.35 | 581517 | 0.80064996 | CS |
| 26 | 0.54 | 54.5454545455 | 0.99 | 1.65 | 0.35 | 396599 | 0.85526788 | CS |
| 52 | -0.02 | -1.29032258065 | 1.55 | 2.37 | 0.35 | 328317 | 1.09443429 | CS |
| 156 | 1.03 | 206 | 0.5 | 3.72 | 0.35 | 343234 | 1.37971645 | CS |
| 260 | 1.03 | 206 | 0.5 | 3.72 | 0.35 | 343234 | 1.37971645 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735336800 | 1.23 | 0.1 | 8.85 | 1.2 | 1.25 | 1.1299999 | 487080 |
| 1735066800 | 1.1299999 | -0.03 | -2.59 | 1.19 | 1.19 | 1 | 436493 |
| 1734991200 | 1.16 | 0.03 | 2.65 | 1.11 | 1.27 | 1.11 | 911688 |
| 1734732000 | 1.1299999 | 0.01 | 0.89 | 0.98 | 1.18 | 0.97 | 714167 |
| 1734645600 | 1.12 | -0.05 | -4.27 | 1.2 | 1.28 | 0.96 | 1669207 |
| 1734559200 | 1.17 | 0.04 | 3.54 | 1.35 | 1.65 | 1.08 | 4928103 |
| 1734472800 | 1.1299999 | 0.65 | 135.42 | 0.49 | 1.32 | 0.49 | 6488620 |
| 1734386400 | 0.48 | 0.05 | 11.63 | 0.455 | 0.48 | 0.435 | 496400 |
| 1734127200 | 0.43 | -0.02 | -4.44 | 0.455 | 0.475 | 0.43 | 344123 |
| 1734040800 | 0.45 | -0.015 | -3.23 | 0.475 | 0.475 | 0.445 | 157613 |
| 1733954400 | 0.465 | 0.03 | 6.90 | 0.46 | 0.48 | 0.455 | 1049517 |
| 1733868000 | 0.435 | -0.005 | -1.14 | 0.455 | 0.455 | 0.4 | 235705 |
| 1733781600 | 0.44 | -0.08 | -15.38 | 0.54 | 0.54 | 0.44 | 925528 |
| 1733522400 | 0.52 | 0.02 | 4.00 | 0.495 | 0.52 | 0.46 | 371189 |
| 1733436180 | 0.5 | 0.0900001 | 21.95 | 0.44 | 0.5024999 | 0.43 | 960715 |
| 1733349600 | 0.4099999 | 0.0149999 | 3.80 | 0.395 | 0.44 | 0.375 | 432269 |
| 1733263200 | 0.395 | -0.005 | -1.25 | 0.395 | 0.4 | 0.37 | 210614 |
| 1733176800 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4099999 | 0.385 | 345505 |
| 1732917600 | 0.39 | 0 | 0.00 | 0.38 | 0.39 | 0.38 | 74461 |
| 1732831200 | 0.39 | 0.005 | 1.30 | 0.4099999 | 0.4099999 | 0.385 | 33514 |
| 1732744800 | 0.385 | -0.015 | -3.75 | 0.4025 | 0.405 | 0.385 | 42934 |
| 1732658400 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4099999 | 0.39 | 169674 |
| 1732572000 | 0.395 | 0.005 | 1.28 | 0.4 | 0.4099999 | 0.39 | 470663 |
| 1732312800 | 0.39 | 0.01 | 2.63 | 0.38 | 0.4 | 0.38 | 218916 |
| 1732226460 | 0.38 | -0.02 | -5.00 | 0.4 | 0.415 | 0.35 | 316794 |
| 1732140000 | 0.4 | -0.03 | -6.98 | 0.43 | 0.43 | 0.39 | 279665 |
| 1732053600 | 0.43 | -0.025 | -5.49 | 0.45 | 0.47 | 0.42 | 214562 |
| 1731967200 | 0.455 | 0.08 | 21.33 | 0.375 | 0.455 | 0.375 | 324828 |
| 1731708000 | 0.375 | -0.005 | -1.32 | 0.435 | 0.435 | 0.375 | 239759 |
| 1731621600 | 0.38 | -0.06 | -13.64 | 0.445 | 0.445 | 0.38 | 155549 |
| 1731535200 | 0.44 | -0.01 | -2.22 | 0.445 | 0.45 | 0.395 | 319685 |
| 1731448800 | 0.45 | -0.03 | -6.25 | 0.48 | 0.48 | 0.45 | 219440 |
| 1731362400 | 0.48 | -0.01 | -2.04 | 0.495 | 0.495 | 0.455 | 295725 |
| 1731103200 | 0.49 | 0.005 | 1.03 | 0.49 | 0.53 | 0.455 | 404095 |
| 1731016800 | 0.485 | -0.025 | -4.90 | 0.5 | 0.52 | 0.465 | 878178 |
| 1730930400 | 0.51 | 0.01 | 2.00 | 0.53 | 0.53 | 0.49 | 155125 |
| 1730844000 | 0.5 | 0.015 | 3.09 | 0.5 | 0.5 | 0.47 | 94486 |
| 1730757600 | 0.485 | -0.035 | -6.73 | 0.52 | 0.52 | 0.48 | 208054 |
| 1730494800 | 0.52 | -0.01 | -1.89 | 0.55 | 0.55 | 0.5 | 89226 |
| 1730408400 | 0.53 | -0.05 | -8.62 | 0.59 | 0.59 | 0.53 | 156619 |
| 1730322240 | 0.58 | -0.04 | -6.45 | 0.62 | 0.63 | 0.58 | 215115 |
| 1730235600 | 0.62 | -0.02 | -3.13 | 0.64 | 0.64 | 0.59 | 314392 |
| 1730149200 | 0.64 | 0.06 | 10.34 | 0.5699999 | 0.65 | 0.5699999 | 325657 |
| 1729890000 | 0.58 | 0.02 | 3.57 | 0.5699999 | 0.58 | 0.56 | 163773 |
| 1729803600 | 0.56 | -0.07 | -11.11 | 0.62 | 0.62 | 0.55 | 122958 |
| 1729717200 | 0.63 | 0.04 | 6.78 | 0.63 | 0.63 | 0.52 | 331268 |
| 1729630800 | 0.59 | -0.09 | -13.24 | 0.67 | 0.68 | 0.5699999 | 450483 |
| 1729544400 | 0.68 | 0.08 | 13.33 | 0.6 | 0.6899999 | 0.6 | 573027 |
| 1729285200 | 0.6 | 0.095 | 18.81 | 0.51 | 0.605 | 0.5 | 627235 |
| 1729198980 | 0.505 | 0.09 | 21.69 | 0.365 | 0.505 | 0.365 | 747877 |
| 1729112400 | 0.415 | -0.035 | -7.78 | 0.46 | 0.465 | 0.415 | 376259 |
| 1729026000 | 0.45 | -0.07 | -13.46 | 0.51 | 0.51 | 0.445 | 235126 |
| 1728680400 | 0.52 | -0.01 | -1.89 | 0.52 | 0.54 | 0.51 | 90350 |
| 1728594000 | 0.53 | 0 | 0.00 | 0.56 | 0.56 | 0.51 | 156521 |
| 1728507600 | 0.53 | 0.02 | 3.92 | 0.52 | 0.56 | 0.52 | 236398 |
| 1728421200 | 0.51 | -0.08 | -13.56 | 0.59 | 0.59 | 0.48 | 1208041 |
| 1728334800 | 0.59 | -0.1 | -14.49 | 0.7 | 0.7 | 0.59 | 445523 |
| 1728075600 | 0.6899999 | -0.01 | -1.43 | 0.71 | 0.71 | 0.68 | 120891 |
| 1727989200 | 0.7 | -0.01 | -1.41 | 0.73 | 0.73 | 0.67 | 324485 |
| 1727902800 | 0.71 | -0.01 | -1.39 | 0.71 | 0.73 | 0.68 | 231418 |
| 1727816400 | 0.72 | 0 | 0.00 | 0.73 | 0.73 | 0.7 | 101944 |
| 1727730000 | 0.72 | -0.05 | -6.49 | 0.75 | 0.75 | 0.68 | 320893 |
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
