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 | -0.19 | -8.8785046729 | 2.14 | 2.19 | 1.9 | 35747 | 2.04372742 | CS |
| 4 | 0.26 | 15.3846153846 | 1.69 | 2.29 | 1.64 | 42784 | 1.95830954 | CS |
| 12 | -0.14 | -6.6985645933 | 2.09 | 2.29 | 1.6141 | 45575 | 1.89439273 | CS |
| 26 | 1.05 | 116.666666667 | 0.9 | 2.36 | 0.74 | 508362 | 1.33190128 | CS |
| 52 | -0.65 | -25 | 2.6 | 2.89 | 0.74 | 277396 | 1.39353055 | CS |
| 156 | -2.71 | -58.1545064378 | 4.66 | 6.67 | 0.74 | 109181 | 1.73389414 | CS |
| 260 | -1 | -33.8983050847 | 2.95 | 8.81 | 0.74 | 97892 | 2.74752831 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478800 | 1.95 | -0.09 | -4.41 | 2.07 | 2.07 | 1.9 | 89410 |
| 1734392400 | 2.04 | 0.04 | 2.00 | 1.9701 | 2.05 | 1.97 | 28960 |
| 1734133200 | 2 | -0.02 | -0.99 | 2.0099999 | 2.0236 | 1.9 | 47149 |
| 1734046800 | 2.02 | -0.07 | -3.35 | 2.09 | 2.13 | 1.99 | 50606 |
| 1733960400 | 2.09 | -0.05 | -2.34 | 2.09 | 2.11 | 1.95 | 31278 |
| 1733874000 | 2.14 | -0.05 | -2.28 | 2.19 | 2.19 | 2.02 | 15989 |
| 1733787600 | 2.19 | 0.1 | 4.78 | 2.08 | 2.29 | 2.0799 | 51961 |
| 1733528400 | 2.09 | 0.16 | 8.29 | 1.9699 | 2.09 | 1.9388 | 12348 |
| 1733442000 | 1.93 | -0.08 | -3.98 | 2.0737 | 2.0737 | 1.925 | 16108 |
| 1733355600 | 2.0099999 | 0.02 | 1.01 | 1.96 | 2.0099999 | 1.92 | 38920 |
| 1733269200 | 1.99 | -0.17 | -7.87 | 2.02 | 2.096 | 1.98 | 16362 |
| 1733182800 | 2.16 | 0 | 0.00 | 2.21 | 2.21 | 2.13 | 34709 |
| 1732917840 | 2.16 | 0.14 | 6.93 | 2.02 | 2.16 | 1.91 | 39710 |
| 1732750800 | 2.02 | 0.19 | 10.38 | 1.88 | 2.037 | 1.88 | 141745 |
| 1732664400 | 1.83 | -0.05 | -2.66 | 1.9035 | 1.93 | 1.82 | 28741 |
| 1732578000 | 1.88 | 0.15 | 8.67 | 1.8 | 1.92 | 1.79 | 46980 |
| 1732318800 | 1.73 | -0.02 | -1.14 | 1.71 | 1.78 | 1.71 | 47975 |
| 1732232400 | 1.75 | 0 | 0.00 | 1.73 | 1.75 | 1.68 | 22517 |
| 1732146000 | 1.75 | 0.08 | 4.79 | 1.685 | 1.759 | 1.672 | 43784 |
| 1732059600 | 1.67 | -0.04 | -2.34 | 1.6999 | 1.75 | 1.6399999 | 79200 |
| 1731973200 | 1.71 | 0.05 | 3.01 | 1.6141 | 1.7582 | 1.6141 | 28846 |
| 1731714000 | 1.66 | -0.12 | -6.74 | 1.75 | 1.79 | 1.6299999 | 65783 |
| 1731627600 | 1.78 | 0.07 | 4.09 | 1.7899 | 1.8295 | 1.75 | 39342 |
| 1731541200 | 1.71 | -0.17 | -9.04 | 1.62 | 1.77 | 1.62 | 37200 |
| 1731454800 | 1.88 | -0.02 | -1.05 | 1.88 | 1.88 | 1.7375 | 105151 |
| 1731368400 | 1.9 | -0.09 | -4.52 | 2 | 2.02 | 1.87 | 151161 |
| 1731109200 | 1.99 | 0.07 | 3.65 | 1.95 | 2.02 | 1.89 | 96511 |
| 1731022800 | 1.92 | 0.03 | 1.59 | 1.8402 | 1.96 | 1.8 | 32700 |
| 1730936400 | 1.89 | 0.13 | 7.39 | 1.8979 | 2.0299999 | 1.85 | 119059 |
| 1730850000 | 1.76 | 0.01 | 0.57 | 1.75 | 1.87 | 1.73 | 21658 |
| 1730763600 | 1.75 | -0.01 | -0.57 | 1.76 | 1.76 | 1.7 | 34357 |
| 1730500800 | 1.76 | 0.01 | 0.57 | 1.74 | 1.7797 | 1.6615 | 20366 |
| 1730414400 | 1.75 | -0.02 | -1.13 | 1.77 | 1.77 | 1.6702999 | 27001 |
| 1730328000 | 1.77 | -0.1 | -5.35 | 1.91 | 1.91 | 1.77 | 24204 |
| 1730241600 | 1.87 | -0.1 | -5.08 | 1.94 | 1.96 | 1.78 | 25347 |
| 1730155200 | 1.97 | -0.03 | -1.50 | 1.98 | 2.0099999 | 1.9486 | 14744 |
| 1729896000 | 2 | 0.07 | 3.63 | 1.97 | 2.0399 | 1.92 | 50196 |
| 1729809600 | 1.93 | 0.13 | 7.22 | 1.83 | 1.9799 | 1.8 | 33373 |
| 1729723200 | 1.8 | -0.03 | -1.64 | 1.8 | 1.8 | 1.75 | 20439 |
| 1729636800 | 1.83 | -0.07 | -3.68 | 1.8885 | 1.8885 | 1.82 | 23855 |
| 1729550400 | 1.9 | -0.07 | -3.55 | 1.99 | 2 | 1.89 | 47763 |
| 1729291200 | 1.97 | 0.16 | 8.84 | 1.81 | 1.97 | 1.81 | 71029 |
| 1729204800 | 1.81 | -0.01 | -0.55 | 1.78 | 1.83 | 1.78 | 12072 |
| 1729118400 | 1.82 | 0.02 | 1.11 | 1.78 | 1.82 | 1.7625 | 37557 |
| 1729032000 | 1.8 | -0.04 | -2.17 | 1.85 | 1.9076 | 1.77 | 40898 |
| 1728945600 | 1.84 | 0.06 | 3.37 | 1.73 | 1.855 | 1.73 | 60281 |
| 1728686400 | 1.78 | 0.03 | 1.71 | 1.76 | 1.8 | 1.76 | 27152 |
| 1728600000 | 1.75 | 0.01 | 0.57 | 1.7799 | 1.78 | 1.73 | 21136 |
| 1728513600 | 1.74 | 0.04 | 2.35 | 1.73 | 1.79 | 1.71 | 46481 |
| 1728427200 | 1.7 | -0.03 | -1.73 | 1.73 | 1.75 | 1.6921 | 38011 |
| 1728340800 | 1.73 | -0.07 | -3.89 | 1.78 | 1.82 | 1.73 | 73330 |
| 1728081600 | 1.8 | -0.04 | -2.17 | 1.9077 | 1.93 | 1.72 | 78020 |
| 1727995200 | 1.84 | 0 | 0.00 | 1.82 | 1.87 | 1.8001 | 32447 |
| 1727908800 | 1.84 | -0.14 | -7.07 | 1.91 | 1.915 | 1.8056 | 56590 |
| 1727822400 | 1.98 | -0.02 | -1.00 | 1.96 | 2 | 1.95 | 49224 |
| 1727735520 | 2 | -0.04 | -1.96 | 2.02 | 2.066885 | 1.95 | 46187 |
| 1727476800 | 2.04 | -0.03 | -1.45 | 2.08 | 2.0867 | 2.02 | 21772 |
| 1727390400 | 2.07 | 0.05 | 2.48 | 2.04 | 2.09 | 2.005 | 69016 |
| 1727304000 | 2.02 | -0.04 | -1.94 | 2.08 | 2.095 | 1.9347 | 38087 |
| 1727217600 | 2.06 | 0 | 0.00 | 2.09 | 2.12 | 1.98 | 45233 |
| 1727131200 | 2.06 | -0.05 | -2.37 | 2.09 | 2.09 | 1.93 | 44291 |
| 1726872000 | 2.11 | -0.18 | -7.86 | 2.32 | 2.34 | 2.04 | 185921 |
| 1726785600 | 2.29 | 0.12 | 5.53 | 2.24 | 2.36 | 2.21 | 146864 |
| 1726699200 | 2.17 | 0.14 | 6.90 | 2.07 | 2.2 | 2.06 | 90242 |
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
