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 | 0.08 | 2.7397260274 | 2.92 | 3.01 | 2.8 | 9030006 | 2.92101333 | CS |
| 4 | 0.05 | 1.69491525424 | 2.95 | 3.18 | 2.78 | 11965480 | 2.95235932 | CS |
| 12 | -0.68 | -18.4782608696 | 3.68 | 3.75 | 2.78 | 11586530 | 3.07379347 | CS |
| 26 | -0.49 | -14.0401146132 | 3.49 | 3.84 | 2.78 | 10590341 | 3.27879501 | CS |
| 52 | -0.99 | -24.8120300752 | 3.99 | 4.0784 | 2.78 | 9949075 | 3.35456552 | CS |
| 156 | 2.4781 | 474.822762981 | 0.5219 | 4.65 | 0.5219 | 4706221 | 3.5058075 | CS |
| 260 | 1.76 | 141.935483871 | 1.24 | 4.65 | 0.19 | 3352346 | 3.02632651 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731973200 | 3 | 0.06 | 2.04 | 2.98 | 3.0299999 | 2.965 | 9763233 |
| 1731714000 | 2.94 | -0.04 | -1.34 | 2.965 | 3.0099999 | 2.92 | 6418124 |
| 1731627600 | 2.98 | 0.1 | 3.47 | 2.96 | 3 | 2.93 | 9375192 |
| 1731541200 | 2.88 | -0.02 | -0.69 | 2.9049999 | 2.92 | 2.8 | 11779577 |
| 1731454800 | 2.9 | -0.02 | -0.68 | 2.91 | 2.96 | 2.87 | 8696952 |
| 1731368400 | 2.92 | -0.05 | -1.68 | 2.92 | 2.96 | 2.88 | 8880184 |
| 1731109200 | 2.97 | -0.14 | -4.50 | 3.07 | 3.09 | 2.945 | 9458416 |
| 1731022800 | 3.11 | -0.05 | -1.58 | 3.16 | 3.175 | 3.09 | 11680905 |
| 1730936400 | 3.16 | 0.05 | 1.61 | 3.1 | 3.18 | 3.06 | 20416310 |
| 1730850000 | 3.11 | 0.04 | 1.30 | 3.08 | 3.15 | 3.07 | 10155345 |
| 1730763600 | 3.07 | 0.15 | 5.14 | 2.96 | 3.1 | 2.96 | 13749083 |
| 1730500800 | 2.92 | 0.09 | 3.18 | 2.91 | 3.05 | 2.89 | 17463693 |
| 1730414400 | 2.83 | -0.03 | -1.05 | 2.87 | 2.8849999 | 2.7799999 | 11122863 |
| 1730328000 | 2.86 | 0.05 | 1.78 | 2.815 | 2.88 | 2.8014 | 8558123 |
| 1730241600 | 2.81 | -0.04 | -1.40 | 2.845 | 2.88 | 2.79 | 12507284 |
| 1730155200 | 2.85 | -0.12 | -4.04 | 2.83 | 2.86 | 2.82 | 16092419 |
| 1729896000 | 2.97 | 0.06 | 2.06 | 2.94 | 2.98 | 2.93 | 12811363 |
| 1729809600 | 2.91 | 0.05 | 1.75 | 2.89 | 2.92 | 2.83 | 9962292 |
| 1729723200 | 2.86 | -0.07 | -2.39 | 2.91 | 2.91 | 2.83 | 11598368 |
| 1729636800 | 2.93 | 0 | 0.00 | 2.935 | 2.98 | 2.92 | 17978776 |
| 1729550400 | 2.93 | 0.02 | 0.69 | 2.95 | 2.98 | 2.92 | 10604329 |
| 1729291200 | 2.91 | -0.02 | -0.68 | 2.9 | 2.94 | 2.86 | 13844431 |
| 1729204800 | 2.93 | 0.02 | 0.69 | 2.92 | 2.95 | 2.89 | 12786312 |
| 1729118400 | 2.91 | -0.09 | -3.00 | 3.0099999 | 3.048 | 2.91 | 13809704 |
| 1729032000 | 3 | -0.13 | -4.15 | 3.0099999 | 3.0299999 | 2.97 | 17327581 |
| 1728945600 | 3.13 | -0.09 | -2.80 | 3.19 | 3.19 | 3.11 | 7073348 |
| 1728686400 | 3.22 | -0.02 | -0.62 | 3.2 | 3.25 | 3.2 | 10984770 |
| 1728600000 | 3.24 | 0.07 | 2.21 | 3.19 | 3.2498999 | 3.15 | 9506972 |
| 1728513600 | 3.17 | -0.05 | -1.55 | 3.17 | 3.2 | 3.13 | 13962925 |
| 1728427200 | 3.22 | -0.13 | -3.88 | 3.2608 | 3.27 | 3.1601 | 19335087 |
| 1728340800 | 3.35 | 0.04 | 1.21 | 3.36 | 3.45 | 3.34 | 17829780 |
| 1728081600 | 3.31 | 0.04 | 1.22 | 3.31 | 3.35 | 3.27 | 11072560 |
| 1727995200 | 3.27 | 0.11 | 3.48 | 3.15 | 3.27 | 3.1349999 | 12344260 |
| 1727908800 | 3.16 | 0.02 | 0.64 | 3.175 | 3.2 | 3.094 | 13244019 |
| 1727822400 | 3.14 | 0.17 | 5.72 | 2.95 | 3.15 | 2.935 | 20174286 |
| 1727735520 | 2.97 | 0.03 | 1.02 | 2.95 | 3.02 | 2.925 | 12578497 |
| 1727476800 | 2.94 | 0.08 | 2.80 | 2.91 | 2.95 | 2.88 | 14871018 |
| 1727390400 | 2.86 | -0.15 | -4.98 | 2.95 | 2.95 | 2.85 | 18774338 |
| 1727304000 | 3.0099999 | -0.16 | -5.05 | 3.15 | 3.16 | 3.0099999 | 14754516 |
| 1727217600 | 3.17 | 0.04 | 1.28 | 3.21 | 3.2299 | 3.14 | 9344297 |
| 1727131200 | 3.13 | -0.01 | -0.32 | 3.13 | 3.24 | 3.11 | 10011003 |
| 1726872000 | 3.14 | 0.01 | 0.32 | 3.12 | 3.16 | 3.07 | 9759438 |
| 1726785600 | 3.13 | 0.03 | 0.97 | 3.17 | 3.19 | 3.125 | 9039370 |
| 1726699200 | 3.1 | -0.03 | -0.96 | 3.14 | 3.19 | 3.08 | 10408813 |
| 1726612800 | 3.13 | 0.06 | 1.95 | 3.09 | 3.14 | 3.065 | 10084464 |
| 1726526400 | 3.07 | 0.03 | 0.99 | 3.08 | 3.09 | 3.0299999 | 7600834 |
| 1726267200 | 3.04 | -0.02 | -0.65 | 3.12 | 3.1299 | 3.02 | 7845933 |
| 1726180800 | 3.06 | 0.06 | 2.00 | 3.025 | 3.11 | 3 | 10922528 |
| 1726094400 | 3 | 0.04 | 1.35 | 3 | 3.05 | 2.915 | 11193760 |
| 1726008000 | 2.96 | -0.09 | -2.95 | 3.0099999 | 3.0099999 | 2.88 | 13521875 |
| 1725921600 | 3.05 | -0.02 | -0.65 | 3.1 | 3.145 | 3.05 | 8753578 |
| 1725662400 | 3.07 | -0.12 | -3.76 | 3.22 | 3.24 | 3.06 | 9134896 |
| 1725576000 | 3.19 | -0.04 | -1.24 | 3.2799999 | 3.2799999 | 3.19 | 6813129 |
| 1725489600 | 3.23 | -0.05 | -1.52 | 3.2799999 | 3.345 | 3.23 | 8884990 |
| 1725403200 | 3.2799999 | -0.28 | -7.87 | 3.435 | 3.44 | 3.2599999 | 9394377 |
| 1725057600 | 3.56 | -0.11 | -3.00 | 3.6 | 3.64 | 3.515 | 8739939 |
| 1724971200 | 3.67 | 0.09 | 2.51 | 3.62 | 3.71 | 3.6093 | 6050115 |
| 1724884800 | 3.58 | -0.04 | -1.10 | 3.58 | 3.6264 | 3.55 | 8465136 |
| 1724798400 | 3.62 | -0.07 | -1.90 | 3.67 | 3.68 | 3.61 | 7958228 |
| 1724712000 | 3.69 | 0.07 | 1.93 | 3.68 | 3.75 | 3.68 | 6094548 |
| 1724452800 | 3.62 | 0.15 | 4.32 | 3.5 | 3.64 | 3.5 | 6194822 |
| 1724366400 | 3.47 | -0.01 | -0.29 | 3.48 | 3.53 | 3.45 | 6926209 |
| 1724280000 | 3.48 | 0.01 | 0.29 | 3.51 | 3.53 | 3.44 | 9206289 |
| 1724193600 | 3.47 | -0.11 | -3.07 | 3.57 | 3.57 | 3.46 | 10164311 |
| 1724107200 | 3.58 | -0.01 | -0.28 | 3.61 | 3.69 | 3.57 | 7990107 |
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
