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 | -0.05 | -1.66666666667 | 3 | 3 | 2.75 | 122827 | 2.8908946 | CS |
| 4 | -0.09 | -2.96052631579 | 3.04 | 3.5899 | 2.75 | 159923 | 3.07002451 | CS |
| 12 | -0.84 | -22.1635883905 | 3.79 | 3.97 | 2.75 | 182117 | 3.36913976 | CS |
| 26 | 0.71 | 31.6964285714 | 2.24 | 3.97 | 2.08 | 240456 | 2.94272353 | CS |
| 52 | 0.64 | 27.7056277056 | 2.31 | 3.97 | 1.9712 | 286818 | 2.5867545 | CS |
| 156 | -11.68 | -79.8359535202 | 14.63 | 15.11 | 1.9712 | 619776 | 5.07766695 | CS |
| 260 | -19.05 | -86.5909090909 | 22 | 32.5907 | 1.9712 | 652851 | 7.61378623 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 2.95 | 0.04 | 1.37 | 2.94 | 3.04 | 2.91 | 140523 |
| 1732232400 | 2.91 | 0.04 | 1.39 | 2.87 | 2.925 | 2.8 | 115862 |
| 1732146000 | 2.87 | -0.01 | -0.35 | 2.87 | 2.89 | 2.7599999 | 101443 |
| 1732059600 | 2.88 | 0.04 | 1.41 | 2.8 | 2.91 | 2.7599999 | 133011 |
| 1731973200 | 2.84 | -0.13 | -4.38 | 2.975 | 2.99 | 2.82 | 141420 |
| 1731714000 | 2.97 | 0.02 | 0.68 | 2.985 | 2.99 | 2.92 | 103474 |
| 1731627600 | 2.95 | 0.01 | 0.34 | 2.955 | 3.0099999 | 2.93 | 92406 |
| 1731541200 | 2.94 | -0.03 | -1.01 | 3.0069 | 3.0299999 | 2.94 | 241632 |
| 1731454800 | 2.97 | -0.14 | -4.50 | 3.0503 | 3.13 | 2.91 | 292384 |
| 1731368400 | 3.11 | -0.03 | -0.96 | 3.15 | 3.1509999 | 3.0299999 | 258523 |
| 1731109200 | 3.14 | -0.13 | -3.98 | 3.3299 | 3.3299 | 3.13 | 227357 |
| 1731022800 | 3.27 | 0.1 | 3.15 | 3.38 | 3.5899 | 3.25 | 268442 |
| 1730936400 | 3.17 | -0.12 | -3.65 | 3.3 | 3.315 | 3.1349999 | 304437 |
| 1730850000 | 3.29 | 0.14 | 4.44 | 3.14 | 3.3 | 3.14 | 162452 |
| 1730763600 | 3.15 | 0.03 | 0.96 | 3.06 | 3.21 | 3.06 | 74397 |
| 1730500800 | 3.12 | 0.02 | 0.65 | 3.14 | 3.2 | 3.09 | 124095 |
| 1730414400 | 3.1 | -0.05 | -1.59 | 3.1349999 | 3.17 | 3.09 | 124448 |
| 1730328000 | 3.15 | 0.05 | 1.61 | 3.11 | 3.3 | 3.1 | 162125 |
| 1730241600 | 3.1 | -0.03 | -0.96 | 3.09 | 3.16 | 3.05 | 76262 |
| 1730155200 | 3.13 | 0.08 | 2.62 | 3.14 | 3.18 | 3.1 | 65496 |
| 1729896000 | 3.05 | 0 | 0.00 | 3.04 | 3.12 | 3.008 | 73370 |
| 1729809600 | 3.05 | 0.02 | 0.66 | 3.07 | 3.09 | 3.0099999 | 106955 |
| 1729723200 | 3.0299999 | -0.06 | -1.94 | 3.0299 | 3.11 | 3 | 60354 |
| 1729636800 | 3.09 | -0.03 | -0.96 | 3.085 | 3.09 | 3.0097 | 125925 |
| 1729550400 | 3.12 | -0.09 | -2.80 | 3.18 | 3.24 | 3.08 | 171801 |
| 1729291200 | 3.21 | -0.05 | -1.53 | 3.2799999 | 3.3318 | 3.205 | 53474 |
| 1729204800 | 3.2599999 | -0.12 | -3.55 | 3.43 | 3.43 | 3.2 | 134518 |
| 1729118400 | 3.38 | 0.08 | 2.42 | 3.33 | 3.42 | 3.31 | 113353 |
| 1729032000 | 3.3 | 0.06 | 1.85 | 3.21 | 3.4 | 3.21 | 148899 |
| 1728945600 | 3.24 | -0.1 | -2.99 | 3.32 | 3.32 | 3.23 | 68684 |
| 1728686400 | 3.34 | 0.08 | 2.45 | 3.2799999 | 3.4 | 3.2799999 | 159471 |
| 1728600000 | 3.2599999 | -0.07 | -2.10 | 3.245 | 3.35 | 3.2 | 89988 |
| 1728513600 | 3.33 | -0.01 | -0.30 | 3.33 | 3.4 | 3.24 | 108117 |
| 1728427200 | 3.34 | -0.06 | -1.76 | 3.385 | 3.45 | 3.32 | 123076 |
| 1728340800 | 3.4 | -0.08 | -2.30 | 3.46 | 3.46 | 3.36 | 151922 |
| 1728081600 | 3.48 | 0.04 | 1.16 | 3.525 | 3.595 | 3.421 | 122248 |
| 1727995200 | 3.44 | -0.1 | -2.82 | 3.54 | 3.56 | 3.42 | 114067 |
| 1727908800 | 3.54 | -0.04 | -1.12 | 3.58 | 3.64 | 3.53 | 122118 |
| 1727822400 | 3.58 | -0.1 | -2.72 | 3.69 | 3.75 | 3.56 | 115292 |
| 1727735520 | 3.68 | -0.16 | -4.17 | 3.75 | 3.95 | 3.655 | 242121 |
| 1727476800 | 3.84 | 0.19 | 5.21 | 3.69 | 3.97 | 3.69 | 231892 |
| 1727390400 | 3.65 | 0.11 | 3.11 | 3.6 | 3.71 | 3.56 | 145600 |
| 1727304000 | 3.54 | -0.05 | -1.39 | 3.56 | 3.63 | 3.29 | 251430 |
| 1727217600 | 3.59 | -0.05 | -1.37 | 3.67 | 3.8 | 3.59 | 283741 |
| 1727131200 | 3.64 | -0.1 | -2.67 | 3.74 | 3.79 | 3.64 | 247647 |
| 1726872000 | 3.74 | -0.09 | -2.35 | 3.79 | 3.815 | 3.671 | 671397 |
| 1726785600 | 3.83 | 0.25 | 6.98 | 3.67 | 3.9 | 3.6 | 406327 |
| 1726699200 | 3.58 | 0.14 | 4.07 | 3.46 | 3.82 | 3.46 | 347121 |
| 1726612800 | 3.44 | 0.05 | 1.47 | 3.42 | 3.5 | 3.4 | 125411 |
| 1726526400 | 3.39 | -0.11 | -3.14 | 3.5 | 3.5 | 3.32 | 186048 |
| 1726267200 | 3.5 | 0.09 | 2.64 | 3.49 | 3.56 | 3.42 | 138707 |
| 1726180800 | 3.41 | 0.15 | 4.60 | 3.215 | 3.46 | 3.19 | 159428 |
| 1726094400 | 3.2599999 | -0.07 | -2.10 | 3.3 | 3.33 | 3.16 | 149628 |
| 1726008000 | 3.33 | -0.03 | -0.89 | 3.32 | 3.37 | 3.2458 | 157951 |
| 1725921600 | 3.36 | -0.03 | -0.88 | 3.36 | 3.45 | 3.24 | 356584 |
| 1725662400 | 3.39 | -0.08 | -2.31 | 3.68 | 3.7 | 3.39 | 182799 |
| 1725576000 | 3.47 | 0.06 | 1.76 | 3.41 | 3.51 | 3.36 | 159644 |
| 1725489600 | 3.41 | -0.2 | -5.54 | 3.58 | 3.61 | 3.2599999 | 357803 |
| 1725403200 | 3.61 | 0.02 | 0.56 | 3.57 | 3.77 | 3.53 | 253935 |
| 1725057600 | 3.59 | -0.17 | -4.52 | 3.79 | 3.84 | 3.5 | 257716 |
| 1724971200 | 3.76 | 0.22 | 6.21 | 3.57 | 3.93 | 3.515 | 267548 |
| 1724884800 | 3.54 | -0.18 | -4.84 | 3.79 | 3.87 | 3.49 | 352702 |
| 1724798400 | 3.72 | -0.2 | -5.10 | 3.88 | 3.95 | 3.7 | 307157 |
| 1724712000 | 3.92 | 0.31 | 8.59 | 3.67 | 3.96 | 3.635 | 1139367 |
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
