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 | -0.1097 | -5.03211009174 | 2.18 | 2.19 | 2.01 | 29148381 | 2.07597967 | CS |
| 4 | -0.0997 | -4.59447004608 | 2.17 | 2.39 | 2.01 | 30539564 | 2.19489838 | CS |
| 12 | -0.2897 | -12.2754237288 | 2.36 | 2.56 | 2.01 | 26733723 | 2.27827515 | CS |
| 26 | -0.0197 | -0.942583732057 | 2.09 | 2.56 | 2.01 | 25538305 | 2.26306635 | CS |
| 52 | -0.8897 | -30.0574324324 | 2.96 | 2.97 | 2.01 | 19411634 | 2.31595099 | CS |
| 156 | -0.5997 | -22.4606741573 | 2.67 | 3.315 | 2.01 | 21396724 | 2.65812466 | CS |
| 260 | -2.4597 | -54.298013245 | 4.53 | 4.88 | 1.9 | 23641675 | 2.76886208 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 2.06 | 0.03 | 1.48 | 2.05 | 2.07 | 2.0299999 | 27592408 |
| 1734651600 | 2.0299999 | 0.01 | 0.50 | 2.075 | 2.08 | 2.02 | 31576332 |
| 1734565200 | 2.02 | -0.1 | -4.72 | 2.0858 | 2.09 | 2.0099999 | 30565621 |
| 1734478800 | 2.12 | 0.04 | 1.92 | 2.09 | 2.14 | 2.07 | 35758425 |
| 1734392400 | 2.08 | -0.06 | -2.80 | 2.145 | 2.15 | 2.07 | 23647886 |
| 1734133200 | 2.14 | -0.04 | -1.83 | 2.19 | 2.19 | 2.14 | 23350461 |
| 1734046800 | 2.18 | -0.09 | -3.96 | 2.215 | 2.22 | 2.18 | 41956500 |
| 1733960400 | 2.27 | -0.05 | -2.16 | 2.2999 | 2.3 | 2.22 | 39425901 |
| 1733874000 | 2.32 | 0.02 | 0.87 | 2.32 | 2.34 | 2.31 | 14429604 |
| 1733787600 | 2.3 | 0.01 | 0.44 | 2.29 | 2.33 | 2.29 | 22182815 |
| 1733528400 | 2.29 | -0.05 | -2.14 | 2.35 | 2.36 | 2.27 | 39661226 |
| 1733442000 | 2.34 | 0.08 | 3.54 | 2.3304999 | 2.39 | 2.32 | 30259641 |
| 1733355600 | 2.2599999 | -0.05 | -2.16 | 2.305 | 2.33 | 2.25 | 46789708 |
| 1733269200 | 2.31 | 0.12 | 5.48 | 2.22 | 2.31 | 2.21 | 34459965 |
| 1733182800 | 2.19 | 0.07 | 3.30 | 2.13 | 2.2 | 2.1 | 56306287 |
| 1732917840 | 2.12 | -0.03 | -1.40 | 2.0595 | 2.14 | 2.055 | 28292209 |
| 1732750800 | 2.15 | -0.04 | -1.83 | 2.185 | 2.2 | 2.13 | 35967954 |
| 1732664400 | 2.19 | 0.02 | 0.92 | 2.1793 | 2.21 | 2.17 | 13477264 |
| 1732578000 | 2.17 | -0.02 | -0.91 | 2.2 | 2.21 | 2.17 | 14721100 |
| 1732318800 | 2.19 | 0.04 | 1.86 | 2.165 | 2.2 | 2.16 | 12232314 |
| 1732232400 | 2.15 | -0.02 | -0.92 | 2.1499 | 2.17 | 2.14 | 22330676 |
| 1732146000 | 2.17 | -0.01 | -0.46 | 2.175 | 2.18 | 2.16 | 3114822 |
| 1732059600 | 2.18 | 0 | 0.00 | 2.185 | 2.21 | 2.17 | 19467649 |
| 1731973200 | 2.18 | -0.03 | -1.36 | 2.21 | 2.23 | 2.16 | 24175428 |
| 1731714000 | 2.21 | 0 | 0.00 | 2.21 | 2.22 | 2.19 | 6332007 |
| 1731627600 | 2.21 | -0.01 | -0.45 | 2.235 | 2.24 | 2.2 | 25201549 |
| 1731541200 | 2.22 | 0 | 0.00 | 2.21 | 2.22 | 2.18 | 24795637 |
| 1731454800 | 2.22 | 0.02 | 0.91 | 2.16 | 2.22 | 2.1549999 | 30144935 |
| 1731368400 | 2.2 | 0.03 | 1.38 | 2.14 | 2.21 | 2.14 | 23817474 |
| 1731109200 | 2.17 | -0.06 | -2.69 | 2.17 | 2.2 | 2.15 | 31282534 |
| 1731022800 | 2.23 | 0.02 | 0.90 | 2.235 | 2.25 | 2.21 | 26140805 |
| 1730936400 | 2.21 | -0.01 | -0.45 | 2.18 | 2.22 | 2.14 | 26563191 |
| 1730850000 | 2.22 | 0.01 | 0.45 | 2.1905 | 2.22 | 2.18 | 14645169 |
| 1730763600 | 2.21 | 0.06 | 2.79 | 2.18 | 2.22 | 2.17 | 20204015 |
| 1730500800 | 2.15 | -0.03 | -1.38 | 2.18 | 2.19 | 2.14 | 19064892 |
| 1730414400 | 2.18 | -0.09 | -3.96 | 2.23 | 2.24 | 2.18 | 18912518 |
| 1730328000 | 2.27 | -0.01 | -0.44 | 2.27 | 2.2799999 | 2.24 | 16504587 |
| 1730241600 | 2.2799999 | 0 | 0.00 | 2.285 | 2.3 | 2.25 | 20122392 |
| 1730155200 | 2.2799999 | 0.03 | 1.33 | 2.29 | 2.3 | 2.27 | 17037798 |
| 1729896000 | 2.25 | -0.02 | -0.88 | 2.2599999 | 2.2799999 | 2.25 | 14539773 |
| 1729809600 | 2.27 | 0.02 | 0.89 | 2.25 | 2.29 | 2.235 | 19861910 |
| 1729723200 | 2.25 | -0.02 | -0.88 | 2.2599999 | 2.27 | 2.23 | 13149037 |
| 1729636800 | 2.27 | -0.02 | -0.87 | 2.275 | 2.29 | 2.25 | 28846099 |
| 1729550400 | 2.29 | 0.01 | 0.44 | 2.27 | 2.29 | 2.2599999 | 22784289 |
| 1729291200 | 2.2799999 | -0.02 | -0.87 | 2.305 | 2.31 | 2.27 | 12524129 |
| 1729204800 | 2.3 | 0 | 0.00 | 2.2799999 | 2.31 | 2.27 | 17166441 |
| 1729118400 | 2.3 | 0.02 | 0.88 | 2.2799999 | 2.32 | 2.27 | 18238828 |
| 1729032000 | 2.2799999 | -0.06 | -2.56 | 2.31 | 2.31 | 2.27 | 15633871 |
| 1728945600 | 2.34 | 0.03 | 1.30 | 2.32 | 2.34 | 2.3 | 13731048 |
| 1728686400 | 2.31 | -0.05 | -2.12 | 2.33 | 2.34 | 2.29 | 15928210 |
| 1728600000 | 2.36 | 0 | 0.00 | 2.36 | 2.38 | 2.35 | 13480892 |
| 1728513600 | 2.36 | -0.01 | -0.42 | 2.35 | 2.38 | 2.33 | 26769395 |
| 1728427200 | 2.37 | -0.04 | -1.66 | 2.39 | 2.39 | 2.35 | 23761557 |
| 1728340800 | 2.41 | -0.06 | -2.43 | 2.45 | 2.46 | 2.4 | 21683548 |
| 1728081600 | 2.47 | -0.01 | -0.40 | 2.445 | 2.49 | 2.44 | 42729833 |
| 1727995200 | 2.48 | -0.08 | -3.13 | 2.4899 | 2.5 | 2.46 | 48445657 |
| 1727908800 | 2.56 | 0.06 | 2.40 | 2.5209 | 2.56 | 2.52 | 83885168 |
| 1727822400 | 2.5 | 0.06 | 2.46 | 2.48 | 2.5299999 | 2.47 | 47902585 |
| 1727735520 | 2.44 | 0.04 | 1.67 | 2.39 | 2.44 | 2.3849999 | 37208178 |
| 1727476800 | 2.4 | 0.04 | 1.69 | 2.36 | 2.41 | 2.36 | 58579339 |
| 1727390400 | 2.36 | 0.03 | 1.29 | 2.36 | 2.37 | 2.35 | 10628280 |
| 1727304000 | 2.33 | 0 | 0.00 | 2.36 | 2.38 | 2.31 | 28727545 |
| 1727217600 | 2.33 | 0.02 | 0.87 | 2.36 | 2.37 | 2.3201 | 28081184 |
| 1727131200 | 2.31 | 0.01 | 0.43 | 2.31 | 2.32 | 2.29 | 14551006 |
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
