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 | 3.66972477064 | 2.18 | 2.26 | 1.85 | 116057 | 2.07354272 | CS |
| 4 | 0.66 | 41.25 | 1.6 | 2.5747 | 1.4 | 157905 | 1.9401537 | CS |
| 12 | 0.76 | 50.6666666667 | 1.5 | 2.5747 | 1.22 | 109583 | 1.65696032 | CS |
| 26 | 0.42 | 22.8260869565 | 1.84 | 2.5747 | 1.22 | 68863 | 1.62135658 | CS |
| 52 | -0.23 | -9.23694779116 | 2.49 | 3.07 | 1.22 | 98005 | 2.10003018 | CS |
| 156 | -6.24 | -73.4117647059 | 8.5 | 8.81 | 1.22 | 84989 | 3.41289202 | CS |
| 260 | -13.77 | -85.9014348097 | 16.03 | 16.25 | 1.22 | 93926 | 4.46786965 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737157200 | 2.2599999 | 0.1 | 4.63 | 2.18 | 2.37 | 2.09 | 168523 |
| 1737070800 | 2.16 | -0.03 | -1.37 | 2.22 | 2.23 | 2.07 | 100128 |
| 1736984400 | 2.19 | 0.11 | 5.29 | 2.11 | 2.25 | 2.11 | 107889 |
| 1736898000 | 2.08 | 0.15 | 7.77 | 1.95 | 2.08 | 1.8811 | 106873 |
| 1736811600 | 1.93 | -0.12 | -5.85 | 2.08 | 2.08 | 1.85 | 130527 |
| 1736552400 | 2.05 | -0.13 | -5.96 | 2.09 | 2.0999 | 1.96 | 125851 |
| 1736379600 | 2.18 | -0.16 | -6.84 | 2.44 | 2.44 | 2.02 | 175178 |
| 1736293200 | 2.34 | 0.24 | 11.43 | 2.16 | 2.5747 | 2.11 | 465293 |
| 1736206800 | 2.1 | 0.34 | 19.32 | 1.781 | 2.12 | 1.7659 | 339993 |
| 1735947600 | 1.76 | 0.17 | 10.69 | 1.58 | 1.76 | 1.58 | 201778 |
| 1735861200 | 1.59 | 0 | 0.00 | 1.6 | 1.6 | 1.53 | 60544 |
| 1735688400 | 1.59 | 0.02 | 1.27 | 1.56 | 1.6 | 1.55 | 92102 |
| 1735602000 | 1.57 | -0.03 | -1.88 | 1.59 | 1.6 | 1.49 | 235630 |
| 1735342800 | 1.6 | 0.01 | 0.63 | 1.6399999 | 1.7 | 1.58 | 122088 |
| 1735256400 | 1.59 | 0.02 | 1.27 | 1.57 | 1.6 | 1.5501 | 83833 |
| 1735077840 | 1.57 | 0.03 | 1.95 | 1.51 | 1.6 | 1.5 | 63838 |
| 1734997200 | 1.54 | 0.11 | 7.69 | 1.4 | 1.55 | 1.4 | 59888 |
| 1734738000 | 1.43 | -0.2 | -12.27 | 1.615 | 1.65 | 1.42 | 119465 |
| 1734651600 | 1.6299999 | -0.07 | -4.12 | 1.6927 | 1.7 | 1.48 | 198577 |
| 1734565200 | 1.7 | 0.26 | 18.06 | 1.51 | 1.85 | 1.5 | 635376 |
| 1734478800 | 1.44 | 0.12 | 9.09 | 1.33 | 1.44 | 1.32 | 181732 |
| 1734392400 | 1.32 | 0 | 0.00 | 1.33 | 1.34 | 1.27 | 67218 |
| 1734133200 | 1.32 | -0.07 | -5.04 | 1.3799999 | 1.3799999 | 1.32 | 39360 |
| 1734046800 | 1.3899999 | -0.01 | -0.71 | 1.3799999 | 1.4399 | 1.35 | 46778 |
| 1733960400 | 1.4 | 0.08 | 6.06 | 1.35 | 1.41 | 1.3 | 166570 |
| 1733874000 | 1.32 | -0.05 | -3.65 | 1.37 | 1.3799999 | 1.3 | 24717 |
| 1733787600 | 1.37 | 0.06 | 4.58 | 1.37 | 1.3799999 | 1.32 | 50753 |
| 1733528400 | 1.31 | 0.01 | 0.77 | 1.32 | 1.35 | 1.29 | 31283 |
| 1733442000 | 1.3 | -0.08 | -5.80 | 1.37 | 1.3899999 | 1.25 | 125607 |
| 1733355600 | 1.3799999 | 0 | 0.00 | 1.4000999 | 1.43 | 1.2938 | 254498 |
| 1733269200 | 1.3799999 | 0.14 | 11.29 | 1.3 | 1.3799999 | 1.26 | 355321 |
| 1733182800 | 1.24 | -0.02 | -1.59 | 1.23 | 1.27 | 1.22 | 36994 |
| 1732917840 | 1.26 | -0.01 | -0.79 | 1.27 | 1.2705 | 1.25 | 9899 |
| 1732750800 | 1.27 | 0.02 | 1.20 | 1.26 | 1.27 | 1.24 | 28672 |
| 1732664400 | 1.2549999 | -0.02 | -1.18 | 1.2599 | 1.26 | 1.23 | 33502 |
| 1732578000 | 1.27 | 0.01 | 0.79 | 1.25 | 1.28 | 1.25 | 23302 |
| 1732318800 | 1.26 | 0.01 | 0.80 | 1.27 | 1.28 | 1.22 | 65007 |
| 1732232400 | 1.25 | -0.01 | -0.79 | 1.27 | 1.28 | 1.23 | 85093 |
| 1732146000 | 1.26 | -0.01 | -0.40 | 1.28 | 1.28 | 1.24 | 59209 |
| 1732059600 | 1.2649999 | -0.01 | -0.39 | 1.28 | 1.2808 | 1.26 | 26420 |
| 1731973200 | 1.27 | -0.03 | -2.31 | 1.2801 | 1.3 | 1.26 | 52707 |
| 1731714000 | 1.3 | 0.04 | 3.17 | 1.31 | 1.325 | 1.28 | 30016 |
| 1731627600 | 1.26 | -0.07 | -5.26 | 1.3 | 1.31 | 1.26 | 50262 |
| 1731541200 | 1.33 | 0.01 | 0.76 | 1.31 | 1.36 | 1.25 | 54441 |
| 1731454800 | 1.32 | -0.03 | -2.22 | 1.34 | 1.362006 | 1.3 | 60145 |
| 1731368400 | 1.35 | -0.02 | -1.46 | 1.3799999 | 1.4 | 1.35 | 47573 |
| 1731109200 | 1.37 | -0.05 | -3.52 | 1.43 | 1.4693 | 1.36 | 43505 |
| 1731022800 | 1.42 | 0.03 | 2.16 | 1.4 | 1.45 | 1.4 | 35492 |
| 1730936400 | 1.3899999 | -0.04 | -2.46 | 1.41 | 1.42 | 1.3899999 | 52386 |
| 1730850000 | 1.425 | 0.02 | 1.06 | 1.4 | 1.46 | 1.3908 | 20369 |
| 1730763600 | 1.41 | -0.01 | -0.70 | 1.42 | 1.42 | 1.3899999 | 30833 |
| 1730500800 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.4 | 27633 |
| 1730414400 | 1.42 | -0.02 | -1.39 | 1.42 | 1.44 | 1.4058 | 43583 |
| 1730328000 | 1.44 | 0.02 | 1.41 | 1.4 | 1.44 | 1.4 | 20281 |
| 1730241600 | 1.42 | -0.01 | -0.70 | 1.4027 | 1.43 | 1.4 | 13439 |
| 1730155200 | 1.43 | -0.02 | -1.38 | 1.43 | 1.45 | 1.43 | 30007 |
| 1729896000 | 1.45 | -0.04 | -2.68 | 1.5 | 1.52 | 1.42 | 58260 |
| 1729809600 | 1.49 | -0.05 | -3.25 | 1.55 | 1.58 | 1.475 | 26143 |
| 1729723200 | 1.54 | -0.03 | -1.91 | 1.57 | 1.57 | 1.495 | 51987 |
| 1729636800 | 1.57 | -0.01 | -0.63 | 1.59 | 1.61 | 1.5197 | 32763 |
| 1729550400 | 1.58 | -0.03 | -1.86 | 1.6299999 | 1.65 | 1.56 | 24165 |
| 1729291200 | 1.61 | -0.04 | -2.42 | 1.65 | 1.67 | 1.61 | 38881 |
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
