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 | 8.54271356784 | 1.99 | 2.45 | 1.8 | 56344 | 2.09314864 | CS |
| 4 | 0.59 | 37.5796178344 | 1.57 | 2.45 | 1.32 | 179964 | 1.74686294 | CS |
| 12 | 0.29 | 15.5080213904 | 1.87 | 2.45 | 1.32 | 70738 | 1.72270901 | CS |
| 26 | 0.03 | 1.40845070423 | 2.13 | 2.45 | 0.9121 | 73544 | 1.68632477 | CS |
| 52 | -0.9842 | -31.3020800204 | 3.1442 | 3.78 | 0.9121 | 57243 | 1.71623395 | CS |
| 156 | -8.26 | -79.2706333973 | 10.42 | 22.81 | 0.9121 | 104728 | 4.58930703 | CS |
| 260 | -8.26 | -79.2706333973 | 10.42 | 22.81 | 0.9121 | 104728 | 4.58930703 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 2.16 | 0.2 | 10.20 | 1.9778 | 2.37 | 1.8 | 65095 |
| 1734651600 | 1.96 | -0.3 | -13.27 | 2.02 | 2.19 | 1.92 | 107066 |
| 1734565200 | 2.2599999 | 0.14 | 6.60 | 2.04 | 2.45 | 2 | 32246 |
| 1734478800 | 2.12 | -0.05 | -2.30 | 2.2799999 | 2.3 | 2.0099999 | 28361 |
| 1734392400 | 2.17 | 0.24 | 12.44 | 1.99 | 2.2799999 | 1.93 | 48954 |
| 1734133200 | 1.93 | 0.23 | 13.20 | 1.73 | 2 | 1.68 | 906791 |
| 1734046800 | 1.705 | -0.12 | -6.32 | 1.78 | 1.83 | 1.7 | 14665 |
| 1733960400 | 1.82 | -0.02 | -1.09 | 1.78 | 1.82 | 1.78 | 1205 |
| 1733874000 | 1.84 | -0.03 | -1.60 | 1.87 | 1.87 | 1.81 | 9180 |
| 1733787600 | 1.87 | 0.03 | 1.63 | 1.825 | 1.87 | 1.75 | 34158 |
| 1733528400 | 1.84 | -0.04 | -2.13 | 1.85 | 1.85 | 1.805 | 4497 |
| 1733442000 | 1.88 | 0.26 | 16.05 | 1.68 | 1.9 | 1.54 | 28268 |
| 1733355600 | 1.62 | 0.02 | 1.25 | 1.47 | 1.68 | 1.4601 | 24476 |
| 1733269200 | 1.6 | -0.09 | -5.33 | 1.68 | 1.68 | 1.32 | 84153 |
| 1733182800 | 1.69 | 0.09 | 5.62 | 1.6 | 1.69 | 1.5001 | 1017406 |
| 1732917840 | 1.6 | 0.04 | 2.56 | 1.57 | 1.6 | 1.56 | 2386 |
| 1732750800 | 1.56 | 0.01 | 0.65 | 1.4501 | 1.56 | 1.45 | 3004 |
| 1732664400 | 1.55 | -0.04 | -2.52 | 1.6 | 1.6 | 1.55 | 1002200 |
| 1732578000 | 1.59 | 0.03 | 1.92 | 1.57 | 1.67 | 1.5501 | 5205 |
| 1732318800 | 1.56 | 0 | 0.00 | 1.7 | 1.7 | 1.56 | 1708 |
| 1732232400 | 1.56 | -0.03 | -1.89 | 1.59 | 1.67 | 1.4997 | 4555 |
| 1732146000 | 1.59 | 0.06 | 3.92 | 1.595 | 1.69 | 1.59 | 4830 |
| 1732059600 | 1.53 | -0.22 | -12.57 | 1.67 | 1.67 | 1.53 | 137259 |
| 1731973200 | 1.75 | -0.05 | -2.78 | 1.75 | 1.75 | 1.75 | 357 |
| 1731714000 | 1.8 | 0.22 | 13.92 | 1.61 | 1.8 | 1.581 | 7478 |
| 1731627600 | 1.58 | 0.05 | 3.27 | 1.4155 | 1.58 | 1.4155 | 1913 |
| 1731541200 | 1.53 | -0.07 | -4.38 | 1.61 | 1.67 | 1.53 | 202962 |
| 1731454800 | 1.6 | 0.2 | 14.29 | 1.46 | 1.7 | 1.46 | 19165 |
| 1731368400 | 1.4 | -0.17 | -10.83 | 1.57 | 1.57 | 1.335 | 22913 |
| 1731109200 | 1.57 | -0.05 | -3.09 | 1.57 | 1.57 | 1.57 | 169 |
| 1731022800 | 1.62 | 0.01 | 0.62 | 1.55 | 1.62 | 1.55 | 179 |
| 1730936400 | 1.61 | -0.14 | -8.00 | 1.6591 | 1.6591 | 1.6 | 779 |
| 1730850000 | 1.75 | 0.13 | 8.02 | 1.6399999 | 1.8 | 1.6399999 | 2700 |
| 1730763600 | 1.62 | -0.19 | -10.48 | 1.76 | 1.76 | 1.62 | 2689 |
| 1730500800 | 1.8096 | 0.12 | 7.08 | 1.7 | 1.81 | 1.5 | 30065 |
| 1730414400 | 1.6899 | 0.02 | 1.27 | 1.52 | 1.6899 | 1.52 | 10227 |
| 1730328000 | 1.6687 | 0.03 | 1.75 | 1.53 | 1.6797 | 1.52 | 11278 |
| 1730241600 | 1.6399999 | -0.2 | -10.87 | 1.84 | 1.84 | 1.475 | 10931 |
| 1730155200 | 1.84 | -0.01 | -0.54 | 1.8218 | 1.845 | 1.7968 | 1430 |
| 1729896000 | 1.85 | -0.11 | -5.61 | 1.98 | 1.98 | 1.83 | 1014 |
| 1729809600 | 1.96 | 0.11 | 5.95 | 1.99 | 1.99 | 1.79 | 24562 |
| 1729723200 | 1.85 | -0.02 | -1.07 | 1.9 | 1.9 | 1.798 | 6584 |
| 1729636800 | 1.87 | 0.23 | 14.02 | 1.59 | 1.9315 | 1.59 | 9187 |
| 1729550400 | 1.6399999 | 0.08 | 5.13 | 1.5 | 1.6513 | 1.5 | 5784 |
| 1729291200 | 1.56 | 0.13 | 9.08 | 1.53 | 1.56 | 1.46 | 4069 |
| 1729204800 | 1.4301 | -0.18 | -11.17 | 1.61 | 1.7 | 1.3801 | 17696 |
| 1729118400 | 1.61 | -0.02 | -1.23 | 1.61 | 1.7098 | 1.61 | 4861 |
| 1729032000 | 1.6299999 | -0.07 | -4.12 | 1.62 | 1.68 | 1.61 | 15849 |
| 1728945600 | 1.7 | 0.01 | 0.59 | 1.73 | 1.73 | 1.55 | 3007 |
| 1728686400 | 1.69 | 0 | 0.00 | 1.67 | 1.69 | 1.67 | 88 |
| 1728600000 | 1.69 | -0.04 | -2.31 | 1.61 | 1.69 | 1.6001 | 3046 |
| 1728513600 | 1.73 | 0.07 | 4.22 | 1.67 | 1.73 | 1.56 | 2024 |
| 1728427200 | 1.66 | 0.01 | 0.61 | 1.57 | 1.7 | 1.545 | 4091 |
| 1728340800 | 1.65 | 0 | 0.00 | 1.65 | 1.77 | 1.65 | 3406 |
| 1728081600 | 1.65 | 0.06 | 3.77 | 1.512 | 1.67 | 1.5 | 33196 |
| 1727995200 | 1.59 | -0.14 | -8.09 | 1.65 | 1.65 | 1.56 | 11818 |
| 1727908800 | 1.73 | 0.03 | 1.76 | 1.75 | 1.75 | 1.7 | 11235 |
| 1727822400 | 1.7 | -0.01 | -0.58 | 1.71 | 1.745 | 1.65 | 27025 |
| 1727735520 | 1.71 | -0.06 | -3.39 | 1.87 | 1.95 | 1.71 | 92125 |
| 1727476800 | 1.77 | -0.05 | -2.75 | 1.82 | 1.82 | 1.72 | 5585 |
| 1727390400 | 1.82 | 0.06 | 3.41 | 1.765 | 1.87 | 1.71 | 8349 |
| 1727304000 | 1.76 | -0.03 | -1.68 | 1.7243 | 1.8043 | 1.71 | 10728 |
| 1727217600 | 1.79 | 0 | 0.00 | 1.79 | 1.8 | 1.74 | 2766 |
| 1727131200 | 1.79 | 0.18 | 11.18 | 1.6299999 | 1.79 | 1.6299999 | 17756 |
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
