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 | 0.11 | 4.97737556561 | 2.21 | 2.41 | 2.21 | 56158 | 2.36237982 | CS |
| 4 | 0.28 | 13.7254901961 | 2.04 | 2.41 | 2 | 56600 | 2.19781289 | CS |
| 12 | 0.33 | 16.5829145729 | 1.99 | 2.41 | 1.96 | 53841 | 2.11744427 | CS |
| 26 | 0.19 | 8.92018779343 | 2.13 | 2.41 | 1.94 | 50668 | 2.08490906 | CS |
| 52 | -0.26 | -10.0775193798 | 2.58 | 2.65 | 1.94 | 59328 | 2.23160937 | CS |
| 156 | -3.32 | -58.865248227 | 5.64 | 5.7594 | 1.94 | 89137 | 2.89670848 | CS |
| 260 | -6.11 | -72.4792408066 | 8.43 | 8.85 | 1.94 | 137521 | 4.32095706 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737762000 | 2.39 | 0.04 | 1.70 | 2.37 | 2.41 | 2.3272 | 90261 |
| 1737675600 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1737589200 | 2.35 | 0.05 | 2.17 | 2.32 | 2.35 | 2.29 | 47719 |
| 1737502800 | 2.3 | 0.05 | 2.22 | 2.21 | 2.3 | 2.21 | 30495 |
| 1737157200 | 2.25 | 0.01 | 0.45 | 2.25 | 2.27 | 2.21 | 63691 |
| 1737070800 | 2.24 | 0.01 | 0.45 | 2.25 | 2.25 | 2.21 | 32588 |
| 1736984400 | 2.23 | 0.02 | 0.68 | 2.25 | 2.25 | 2.215 | 45750 |
| 1736898000 | 2.215 | 0.05 | 2.55 | 2.17 | 2.235 | 2.17 | 71158 |
| 1736811600 | 2.16 | -0.02 | -0.92 | 2.15 | 2.19 | 2.15 | 121670 |
| 1736552400 | 2.18 | 0.03 | 1.40 | 2.12 | 2.18 | 2.12 | 90345 |
| 1736379600 | 2.15 | -0.02 | -0.92 | 2.17 | 2.17 | 2.14 | 36004 |
| 1736293200 | 2.17 | 0.01 | 0.46 | 2.18 | 2.18 | 2.13 | 80957 |
| 1736206800 | 2.16 | 0.04 | 1.65 | 2.12 | 2.1785 | 2.12 | 32021 |
| 1735947600 | 2.125 | 0.04 | 1.67 | 2.09 | 2.1299 | 2.0804 | 18445 |
| 1735861200 | 2.09 | 0.06 | 2.96 | 2.04 | 2.11 | 2.0299999 | 47783 |
| 1735688400 | 2.0299999 | 0.02 | 1.00 | 2.02 | 2.0299999 | 2 | 46626 |
| 1735602000 | 2.0099999 | -0.06 | -2.90 | 2.04 | 2.06 | 2.0099999 | 50085 |
| 1735342800 | 2.07 | -0.01 | -0.48 | 2.06 | 2.0908 | 2.06 | 22350 |
| 1735256400 | 2.08 | 0 | 0.00 | 2.1 | 2.1 | 2.0299999 | 16416 |
| 1735077840 | 2.08 | 0.02 | 0.97 | 2.07 | 2.08 | 2.05 | 15544 |
| 1734997200 | 2.06 | 0.02 | 0.98 | 2.07 | 2.08 | 2.0299999 | 18318 |
| 1734738000 | 2.04 | 0.01 | 0.49 | 2 | 2.08 | 2 | 49160 |
| 1734651600 | 2.0299999 | -0.02 | -1.11 | 2.0299999 | 2.0621 | 1.97 | 81705 |
| 1734565200 | 2.0527 | -0.05 | -2.48 | 2.11 | 2.1119 | 2.05 | 82415 |
| 1734478800 | 2.105 | 0.02 | 1.20 | 2.08 | 2.12 | 2.08 | 30501 |
| 1734392400 | 2.08 | -0.06 | -2.80 | 2.12 | 2.132072 | 2.08 | 60367 |
| 1734133200 | 2.14 | 0 | 0.00 | 2.12 | 2.14 | 2.07 | 99730 |
| 1734046800 | 2.14 | -0.01 | -0.47 | 2.17 | 2.17 | 2.128 | 47572 |
| 1733960400 | 2.15 | 0.01 | 0.47 | 2.13 | 2.17 | 2.12 | 34270 |
| 1733874000 | 2.14 | -0.03 | -1.38 | 2.14 | 2.16 | 2.115 | 54714 |
| 1733787600 | 2.17 | 0.03 | 1.40 | 2.14 | 2.17 | 2.1025999 | 129988 |
| 1733528400 | 2.14 | -0.04 | -1.83 | 2.18 | 2.18 | 2.11 | 26669 |
| 1733442000 | 2.18 | 0.03 | 1.40 | 2.11 | 2.18 | 2.11 | 48791 |
| 1733355600 | 2.15 | -0.01 | -0.46 | 2.11 | 2.196 | 2.11 | 57316 |
| 1733269200 | 2.16 | 0.01 | 0.47 | 2.15 | 2.165 | 2.12 | 40935 |
| 1733182800 | 2.15 | 0.04 | 1.90 | 2.14 | 2.165 | 2.1 | 148040 |
| 1732917840 | 2.11 | 0.05 | 2.43 | 2.07 | 2.12 | 2.05 | 51581 |
| 1732750800 | 2.06 | -0.06 | -2.83 | 2.04 | 2.11 | 2.04 | 36250 |
| 1732664400 | 2.12 | 0 | 0.00 | 2.1 | 2.13 | 2.09 | 14642 |
| 1732578000 | 2.12 | 0.05 | 2.42 | 2.08 | 2.1349999 | 2.08 | 33978 |
| 1732318800 | 2.07 | -0.05 | -2.36 | 2.1 | 2.119 | 2.05 | 22695 |
| 1732232400 | 2.12 | -0.02 | -0.93 | 2.11 | 2.13 | 2.11 | 19574 |
| 1732146000 | 2.14 | 0.04 | 1.90 | 2.12 | 2.14 | 2.11 | 23234 |
| 1732059600 | 2.1 | 0 | 0.24 | 2.11 | 2.11 | 2.05 | 19912 |
| 1731973200 | 2.095 | -0.01 | -0.24 | 2.1 | 2.1 | 2.05 | 25810 |
| 1731714000 | 2.1 | 0.07 | 3.45 | 2.05 | 2.1 | 2.0305 | 26071 |
| 1731627600 | 2.0299999 | 0.04 | 2.01 | 2 | 2.08 | 2 | 233638 |
| 1731541200 | 1.99 | -0.01 | -0.50 | 1.96 | 1.99 | 1.96 | 166360 |
| 1731454800 | 2 | -0.01 | -0.50 | 1.99 | 2.0099999 | 1.97 | 43375 |
| 1731368400 | 2.0099999 | 0.01 | 0.50 | 2.02 | 2.02 | 1.99 | 43313 |
| 1731109200 | 2 | -0.01 | -0.50 | 2.02 | 2.02 | 1.98 | 68899 |
| 1731022800 | 2.0099999 | -0.01 | -0.50 | 2.0099999 | 2.04 | 1.99 | 19315 |
| 1730936400 | 2.02 | 0.02 | 1.00 | 2.02 | 2.02 | 1.99 | 28154 |
| 1730850000 | 2 | -0.01 | -0.50 | 2 | 2.02 | 1.99 | 14181 |
| 1730763600 | 2.0099999 | 0.01 | 0.50 | 1.99 | 2.015 | 1.98 | 46050 |
| 1730500800 | 2 | 0.03 | 1.52 | 1.96 | 2.05 | 1.96 | 16736 |
| 1730414400 | 1.97 | -0.01 | -0.25 | 1.98 | 1.99 | 1.96 | 29494 |
| 1730328000 | 1.975 | -0.04 | -1.74 | 2.02 | 2.02 | 1.97 | 30717 |
| 1730241600 | 2.0099999 | -0.02 | -0.99 | 2.02 | 2.025 | 1.985 | 28142 |
| 1730155200 | 2.0299999 | 0 | 0.00 | 2.06 | 2.06 | 1.99 | 77464 |
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
