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 | -0.065 | -2.06349206349 | 3.15 | 3.15 | 3.04 | 82700 | 3.08848862 | CS |
| 4 | -0.0044 | -0.142422476856 | 3.0894 | 3.24 | 3.04 | 86492 | 3.12936087 | CS |
| 12 | -0.2213 | -6.69328252125 | 3.3063 | 3.32 | 3.04 | 73420 | 3.16337418 | CS |
| 26 | 0.03 | 0.981996726678 | 3.055 | 3.391 | 3.04 | 84232 | 3.16130039 | CS |
| 52 | -0.125 | -3.89408099688 | 3.21 | 3.391 | 3.015 | 92893 | 3.13382115 | CS |
| 156 | -1.165 | -27.4117647059 | 4.25 | 4.27 | 2.91 | 86668 | 3.3799614 | CS |
| 260 | -1.505 | -32.788671024 | 4.59 | 4.92 | 2.91 | 98683 | 3.92111914 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734997200 | 3.085 | -0.02 | -0.48 | 3.0926 | 3.105 | 3.08 | 27114 |
| 1734738000 | 3.1 | 0.01 | 0.32 | 3.09 | 3.12 | 3.08 | 81829 |
| 1734651600 | 3.09 | 0.02 | 0.65 | 3.08 | 3.11 | 3.06 | 186616 |
| 1734565200 | 3.07 | 0 | 0.00 | 3.07 | 3.08 | 3.06 | 47536 |
| 1734478800 | 3.07 | -0.07 | -2.14 | 3.15 | 3.15 | 3.04 | 75824 |
| 1734392400 | 3.1372 | -0 | -0.09 | 3.15 | 3.15 | 3.1349999 | 21694 |
| 1734133200 | 3.14 | -0.02 | -0.63 | 3.1443 | 3.18 | 3.14 | 33600 |
| 1734046800 | 3.16 | 0.01 | 0.32 | 3.16 | 3.17 | 3.1415 | 22732 |
| 1733960400 | 3.15 | -0.01 | -0.32 | 3.1511 | 3.16 | 3.15 | 48035 |
| 1733874000 | 3.16 | -0.03 | -0.78 | 3.1606 | 3.17 | 3.16 | 33628 |
| 1733787600 | 3.185 | 0.04 | 1.43 | 3.1429 | 3.19 | 3.1429 | 123093 |
| 1733528400 | 3.14 | -0.01 | -0.32 | 3.1417 | 3.17 | 3.14 | 45543 |
| 1733442000 | 3.15 | -0.05 | -1.56 | 3.17 | 3.17 | 3.08 | 98839 |
| 1733355600 | 3.2 | 0.06 | 1.75 | 3.1501 | 3.24 | 3.1214 | 140598 |
| 1733269200 | 3.145 | 0.02 | 0.48 | 3.1389 | 3.1549999 | 3.1153 | 109604 |
| 1733182800 | 3.13 | -0.01 | -0.32 | 3.12 | 3.14 | 3.1 | 122258 |
| 1732917840 | 3.14 | 0.05 | 1.62 | 3.1 | 3.14 | 3.1 | 87436 |
| 1732750800 | 3.09 | 0 | 0.00 | 3.09 | 3.12 | 3.09 | 121997 |
| 1732664400 | 3.09 | -0.03 | -0.96 | 3.1183 | 3.1183 | 3.09 | 37695 |
| 1732578000 | 3.12 | 0.03 | 1.05 | 3.0894 | 3.1286 | 3.0716 | 204782 |
| 1732318800 | 3.0875 | -0 | -0.08 | 3.09 | 3.09 | 3.07 | 12040 |
| 1732232400 | 3.09 | 0.01 | 0.32 | 3.08 | 3.09 | 3.05 | 48635 |
| 1732146000 | 3.08 | -0.01 | -0.32 | 3.0701 | 3.09 | 3.0701 | 28285 |
| 1732059600 | 3.0898 | 0.02 | 0.64 | 3.09 | 3.11 | 3.065 | 122280 |
| 1731973200 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.06 | 53755 |
| 1731714000 | 3.07 | -0.01 | -0.32 | 3.07 | 3.07 | 3.06 | 45923 |
| 1731627600 | 3.08 | 0.01 | 0.33 | 3.09 | 3.09 | 3.07 | 46668 |
| 1731541200 | 3.07 | -0.07 | -2.29 | 3.15 | 3.15 | 3.05 | 390020 |
| 1731454800 | 3.142 | -0.04 | -1.19 | 3.1601 | 3.171 | 3.142 | 44274 |
| 1731368400 | 3.18 | -0.01 | -0.31 | 3.1887 | 3.19 | 3.18 | 42472 |
| 1731109200 | 3.19 | 0.01 | 0.31 | 3.2 | 3.24 | 3.1801 | 215414 |
| 1731022800 | 3.18 | 0.01 | 0.32 | 3.1772999 | 3.2 | 3.17 | 61998 |
| 1730936400 | 3.17 | 0 | 0.00 | 3.1539 | 3.17 | 3.1539 | 20602 |
| 1730850000 | 3.17 | -0.01 | -0.31 | 3.185 | 3.185 | 3.17 | 65081 |
| 1730763600 | 3.18 | -0.01 | -0.31 | 3.19 | 3.19 | 3.1707 | 21430 |
| 1730500800 | 3.19 | 0 | 0.00 | 3.19 | 3.19 | 3.18 | 40004 |
| 1730414400 | 3.19 | 0 | 0.00 | 3.188 | 3.19 | 3.17 | 119374 |
| 1730328000 | 3.19 | 0.02 | 0.63 | 3.17 | 3.19 | 3.1685 | 27405 |
| 1730241600 | 3.17 | -0.02 | -0.47 | 3.19 | 3.19 | 3.16 | 70304 |
| 1730155200 | 3.185 | 0.02 | 0.47 | 3.1601 | 3.185 | 3.16 | 26103 |
| 1729896000 | 3.17 | -0.02 | -0.63 | 3.17 | 3.19 | 3.17 | 30745 |
| 1729809600 | 3.19 | 0.01 | 0.31 | 3.2 | 3.2 | 3.18 | 81856 |
| 1729723200 | 3.18 | -0.04 | -1.32 | 3.21 | 3.2102 | 3.18 | 70273 |
| 1729636800 | 3.2224 | -0.01 | -0.24 | 3.24 | 3.25 | 3.22 | 53233 |
| 1729550400 | 3.23 | -0.03 | -0.77 | 3.23 | 3.24 | 3.22 | 24105 |
| 1729291200 | 3.255 | -0.01 | -0.15 | 3.2599999 | 3.2599999 | 3.23 | 165400 |
| 1729204800 | 3.2599999 | 0 | 0.00 | 3.24 | 3.2599999 | 3.235 | 24556 |
| 1729118400 | 3.2599999 | 0.01 | 0.31 | 3.23 | 3.2799999 | 3.23 | 52855 |
| 1729032000 | 3.25 | -0.01 | -0.31 | 3.25 | 3.2507 | 3.245 | 30680 |
| 1728945600 | 3.2599999 | 0.02 | 0.62 | 3.23 | 3.2599999 | 3.23 | 90645 |
| 1728686400 | 3.24 | -0.02 | -0.46 | 3.25 | 3.2599999 | 3.21 | 58786 |
| 1728600000 | 3.255 | 0 | 0.15 | 3.2599999 | 3.2599999 | 3.248 | 31724 |
| 1728513600 | 3.25 | 0 | 0.00 | 3.27 | 3.27 | 3.25 | 24193 |
| 1728427200 | 3.25 | 0 | 0.15 | 3.2317 | 3.2599999 | 3.2317 | 33894 |
| 1728340800 | 3.245 | -0.03 | -0.76 | 3.25 | 3.27 | 3.24 | 19129 |
| 1728081600 | 3.27 | -0.01 | -0.30 | 3.285 | 3.2997 | 3.27 | 36332 |
| 1727995200 | 3.2799999 | -0.01 | -0.15 | 3.2945 | 3.2945 | 3.25 | 95751 |
| 1727908800 | 3.285 | -0.02 | -0.45 | 3.285354 | 3.31 | 3.2801999 | 59783 |
| 1727822400 | 3.3 | -0.01 | -0.30 | 3.31 | 3.31 | 3.282 | 45203 |
| 1727735520 | 3.31 | 0.02 | 0.61 | 3.3062999 | 3.32 | 3.265 | 157212 |
| 1727476800 | 3.29 | 0.04 | 1.23 | 3.2599999 | 3.29 | 3.25 | 41656 |
| 1727390400 | 3.25 | -0.01 | -0.31 | 3.251 | 3.2875 | 3.23 | 78721 |
| 1727304000 | 3.2599999 | 0.01 | 0.31 | 3.2799999 | 3.2799999 | 3.24 | 134124 |
| 1727217600 | 3.25 | 0 | 0.00 | 3.24 | 3.391 | 3.23 | 308708 |
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
