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 | 0.17 | 10.5590062112 | 1.61 | 1.79 | 1.6 | 170681 | 1.69929532 | CS |
| 4 | 0.04 | 2.29885057471 | 1.74 | 1.9 | 1.545 | 179045 | 1.6903389 | CS |
| 12 | -0.11 | -5.82010582011 | 1.89 | 1.9799 | 1.48 | 149517 | 1.71857294 | CS |
| 26 | -0.49 | -21.5859030837 | 2.27 | 2.5 | 1.45 | 159665 | 1.88844203 | CS |
| 52 | -0.78 | -30.46875 | 2.56 | 2.98 | 1.45 | 178733 | 2.22556931 | CS |
| 156 | -3.39 | -65.5705996132 | 5.17 | 7.57 | 1.45 | 201766 | 4.30293092 | CS |
| 260 | -1.35 | -43.1309904153 | 3.13 | 7.57 | 1.45 | 190551 | 3.83538221 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232400 | 1.75 | -0.04 | -2.23 | 1.73 | 1.76 | 1.685 | 92390 |
| 1732146000 | 1.79 | 0.09 | 5.29 | 1.72 | 1.79 | 1.69 | 142862 |
| 1732059600 | 1.7 | 0.06 | 3.66 | 1.6552 | 1.72 | 1.65 | 144568 |
| 1731973200 | 1.6399999 | -0.04 | -2.38 | 1.6746 | 1.735 | 1.6294 | 219558 |
| 1731714000 | 1.68 | 0.04 | 2.44 | 1.6399999 | 1.7 | 1.615 | 240419 |
| 1731627600 | 1.6399999 | 0.01 | 0.61 | 1.6299999 | 1.68 | 1.56 | 424706 |
| 1731541200 | 1.6299999 | -0.13 | -7.39 | 1.75 | 1.7656 | 1.545 | 1126554 |
| 1731454800 | 1.76 | -0.07 | -3.83 | 1.86 | 1.86 | 1.7 | 189691 |
| 1731368400 | 1.83 | 0 | 0.00 | 1.88 | 1.89 | 1.81 | 65533 |
| 1731109200 | 1.83 | -0.01 | -0.54 | 1.79 | 1.9 | 1.759 | 101150 |
| 1731022800 | 1.84 | 0.15 | 8.88 | 1.7 | 1.86 | 1.685 | 244495 |
| 1730936400 | 1.69 | 0 | 0.00 | 1.75 | 1.779 | 1.69 | 40526 |
| 1730850000 | 1.69 | 0.01 | 0.60 | 1.65 | 1.71 | 1.6399999 | 42261 |
| 1730763600 | 1.68 | -0.01 | -0.59 | 1.7 | 1.76 | 1.6299999 | 59721 |
| 1730500800 | 1.69 | 0.05 | 3.05 | 1.62 | 1.7 | 1.62 | 47799 |
| 1730414400 | 1.6399999 | -0.11 | -6.29 | 1.79 | 1.79 | 1.625 | 114338 |
| 1730328000 | 1.75 | -0.01 | -0.57 | 1.75 | 1.8 | 1.7 | 73925 |
| 1730241600 | 1.76 | -0.03 | -1.68 | 1.7864 | 1.84 | 1.72 | 82069 |
| 1730155200 | 1.79 | 0.09 | 5.29 | 1.68 | 1.81 | 1.68 | 50252 |
| 1729896000 | 1.7 | -0.06 | -3.41 | 1.74 | 1.8 | 1.67 | 48286 |
| 1729809600 | 1.76 | 0 | 0.00 | 1.79 | 1.79 | 1.68 | 29009 |
| 1729723200 | 1.76 | -0.07 | -3.83 | 1.8 | 1.825 | 1.65 | 88961 |
| 1729636800 | 1.83 | -0.02 | -1.08 | 1.87 | 1.88 | 1.83 | 44828 |
| 1729550400 | 1.85 | -0.02 | -1.07 | 1.9 | 1.91 | 1.8 | 139138 |
| 1729291200 | 1.87 | 0 | 0.00 | 1.85 | 1.88 | 1.85 | 57933 |
| 1729204800 | 1.87 | 0 | 0.00 | 1.86 | 1.87 | 1.82 | 57753 |
| 1729118400 | 1.87 | 0.05 | 2.75 | 1.86 | 1.88 | 1.83 | 31578 |
| 1729032000 | 1.82 | -0.02 | -1.09 | 1.84 | 1.85 | 1.8 | 41571 |
| 1728945600 | 1.84 | 0.09 | 5.14 | 1.75 | 1.86 | 1.71 | 60336 |
| 1728686400 | 1.75 | 0.02 | 1.16 | 1.74 | 1.76 | 1.71 | 29767 |
| 1728600000 | 1.73 | -0.03 | -1.70 | 1.75 | 1.76 | 1.7 | 106089 |
| 1728513600 | 1.76 | 0.13 | 7.98 | 1.61 | 1.78 | 1.5906 | 101769 |
| 1728427200 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.67 | 1.61 | 41132 |
| 1728340800 | 1.65 | -0.02 | -1.20 | 1.69 | 1.69 | 1.6299999 | 26046 |
| 1728081600 | 1.67 | 0 | 0.00 | 1.68 | 1.7401 | 1.65 | 131260 |
| 1727995200 | 1.67 | -0.13 | -7.22 | 1.75 | 1.76 | 1.67 | 49104 |
| 1727908800 | 1.8 | -0.03 | -1.64 | 1.79 | 1.83 | 1.76 | 321781 |
| 1727822400 | 1.83 | -0.01 | -0.54 | 1.84 | 1.9 | 1.73 | 176951 |
| 1727735520 | 1.84 | 0.03 | 1.66 | 1.8 | 1.84 | 1.72 | 903529 |
| 1727476800 | 1.81 | 0.02 | 1.12 | 1.8 | 1.868 | 1.75 | 165158 |
| 1727390400 | 1.79 | 0.07 | 4.07 | 1.72 | 1.79 | 1.67 | 139442 |
| 1727304000 | 1.72 | 0.01 | 0.58 | 1.69 | 1.72 | 1.66 | 72808 |
| 1727217600 | 1.71 | 0.07 | 4.27 | 1.67 | 1.74 | 1.6299999 | 243715 |
| 1727131200 | 1.6399999 | -0.06 | -3.53 | 1.69 | 1.69 | 1.595 | 344719 |
| 1726872000 | 1.7 | 0.03 | 1.80 | 1.68 | 1.72 | 1.6399999 | 189761 |
| 1726785600 | 1.67 | -0.02 | -1.18 | 1.75 | 1.7723 | 1.62 | 82692 |
| 1726699200 | 1.69 | 0.05 | 3.05 | 1.66 | 1.755 | 1.6 | 185186 |
| 1726612800 | 1.6399999 | -0.02 | -1.20 | 1.65 | 1.73 | 1.635 | 79793 |
| 1726526400 | 1.66 | 0.04 | 2.47 | 1.62 | 1.66 | 1.58 | 76314 |
| 1726267200 | 1.62 | 0.02 | 1.25 | 1.6 | 1.6399999 | 1.55 | 534956 |
| 1726180800 | 1.6 | 0 | 0.00 | 1.6 | 1.61 | 1.57 | 35905 |
| 1726094400 | 1.6 | 0.05 | 3.23 | 1.57 | 1.6 | 1.48 | 122952 |
| 1726008000 | 1.55 | -0.05 | -3.13 | 1.58 | 1.58 | 1.52 | 57618 |
| 1725921600 | 1.6 | -0.04 | -2.44 | 1.62 | 1.7 | 1.6 | 51203 |
| 1725662400 | 1.6399999 | -0.04 | -2.38 | 1.67 | 1.68 | 1.57 | 76848 |
| 1725576000 | 1.68 | -0.01 | -0.59 | 1.7 | 1.7 | 1.62 | 72628 |
| 1725489600 | 1.69 | -0.01 | -0.59 | 1.72 | 1.73 | 1.65 | 67232 |
| 1725403200 | 1.7 | -0.24 | -12.37 | 1.85 | 1.85 | 1.66 | 79123 |
| 1725057600 | 1.94 | 0.07 | 3.74 | 1.89 | 1.9799 | 1.81 | 87906 |
| 1724971200 | 1.87 | -0.08 | -4.10 | 1.94 | 1.94 | 1.835 | 70812 |
| 1724884800 | 1.95 | 0.08 | 4.28 | 1.88 | 1.95 | 1.77 | 232701 |
| 1724798400 | 1.87 | 0.13 | 7.47 | 1.76 | 1.89 | 1.73 | 95387 |
| 1724712000 | 1.74 | 0.1 | 6.10 | 1.67 | 1.8 | 1.67 | 178480 |
| 1724452800 | 1.6399999 | -0.01 | -0.61 | 1.65 | 1.71 | 1.6 | 159803 |
| 1724366400 | 1.65 | 0.12 | 7.84 | 1.56 | 1.65 | 1.45 | 1089674 |
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
