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 | -0.06 | -3.92156862745 | 1.53 | 1.57 | 1.405 | 171780 | 1.48892701 | CS |
| 4 | -0.15 | -9.25925925926 | 1.62 | 1.65 | 1.405 | 166221 | 1.54060972 | CS |
| 12 | -0.46 | -23.8341968912 | 1.93 | 1.94 | 1.405 | 172976 | 1.66956238 | CS |
| 26 | -0.5499 | -27.2241200059 | 2.0199 | 2.7499 | 1.3394 | 229108 | 1.90522671 | CS |
| 52 | -0.83 | -36.0869565217 | 2.3 | 2.7499 | 1.3394 | 165758 | 1.97355489 | CS |
| 156 | -6.61 | -81.8069306931 | 8.08 | 8.08 | 1.3394 | 104357 | 2.8980118 | CS |
| 260 | -6.61 | -81.8069306931 | 8.08 | 8.08 | 1.3394 | 104357 | 2.8980118 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 1.41 | -0.08 | -5.37 | 1.5 | 1.52 | 1.4 | 150627 |
| 1739490000 | 1.49 | -0.02 | -1.32 | 1.52 | 1.52 | 1.47 | 167541 |
| 1739403600 | 1.51 | 0.04 | 2.72 | 1.48 | 1.52 | 1.47 | 86838 |
| 1739317200 | 1.47 | -0.05 | -3.29 | 1.45 | 1.53 | 1.45 | 159783 |
| 1739230800 | 1.52 | 0.05 | 3.40 | 1.57 | 1.57 | 1.47 | 188641 |
| 1738971600 | 1.47 | -0.06 | -3.92 | 1.53 | 1.5529 | 1.43 | 256096 |
| 1738885200 | 1.53 | -0.03 | -1.92 | 1.58 | 1.58 | 1.51 | 166004 |
| 1738798800 | 1.56 | 0.02 | 1.30 | 1.54 | 1.59 | 1.54 | 413039 |
| 1738712400 | 1.54 | 0 | 0.00 | 1.53 | 1.59 | 1.51 | 234433 |
| 1738626000 | 1.54 | -0.03 | -1.91 | 1.58 | 1.5991 | 1.52 | 237014 |
| 1738366800 | 1.57 | -0.04 | -2.48 | 1.59 | 1.6399999 | 1.56 | 77215 |
| 1738280400 | 1.61 | 0.05 | 3.21 | 1.56 | 1.6399999 | 1.55 | 75930 |
| 1738194000 | 1.56 | 0.02 | 1.30 | 1.52 | 1.5999 | 1.5149999 | 118708 |
| 1738107600 | 1.54 | 0.03 | 1.99 | 1.51 | 1.58 | 1.48 | 107627 |
| 1738021200 | 1.51 | -0.06 | -3.82 | 1.53 | 1.56 | 1.51 | 135396 |
| 1737762000 | 1.57 | -0.03 | -1.88 | 1.58 | 1.59 | 1.53 | 136178 |
| 1737675600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1737589200 | 1.6 | -0.03 | -1.84 | 1.65 | 1.65 | 1.58 | 31554 |
| 1737502800 | 1.6299999 | 0.05 | 3.16 | 1.62 | 1.65 | 1.59 | 223373 |
| 1737157200 | 1.58 | -0.04 | -2.47 | 1.62 | 1.65 | 1.56 | 176602 |
| 1737070800 | 1.62 | 0.03 | 1.89 | 1.62 | 1.62 | 1.58 | 91326 |
| 1736984400 | 1.59 | 0.01 | 0.63 | 1.57 | 1.6 | 1.54 | 95581 |
| 1736898000 | 1.58 | 0.01 | 0.64 | 1.56 | 1.58 | 1.5456 | 43522 |
| 1736811600 | 1.57 | -0.05 | -3.09 | 1.62 | 1.62 | 1.53 | 60848 |
| 1736552400 | 1.62 | 0.04 | 2.53 | 1.6 | 1.675 | 1.6 | 198695 |
| 1736379600 | 1.58 | 0.01 | 0.64 | 1.5872 | 1.59 | 1.53 | 128876 |
| 1736293200 | 1.57 | 0.04 | 2.61 | 1.5333 | 1.59 | 1.5333 | 92007 |
| 1736206800 | 1.53 | -0.05 | -3.16 | 1.56 | 1.59 | 1.5105 | 248450 |
| 1735947600 | 1.58 | -0.04 | -2.47 | 1.5825 | 1.5946 | 1.55 | 208630 |
| 1735861200 | 1.62 | -0.01 | -0.61 | 1.61 | 1.675 | 1.5714999 | 247618 |
| 1735688400 | 1.6299999 | 0 | 0.00 | 1.65 | 1.65 | 1.59 | 169833 |
| 1735602000 | 1.6299999 | -0.05 | -2.98 | 1.6537 | 1.68 | 1.5765 | 382020 |
| 1735342800 | 1.68 | -0.07 | -4.00 | 1.76 | 1.77 | 1.65 | 210041 |
| 1735256400 | 1.75 | -0.03 | -1.69 | 1.75 | 1.7835 | 1.73 | 122227 |
| 1735077840 | 1.78 | 0.03 | 1.71 | 1.6399999 | 1.82 | 1.6299999 | 132507 |
| 1734997200 | 1.75 | 0 | 0.00 | 1.75 | 1.78 | 1.71 | 112543 |
| 1734738000 | 1.75 | 0.07 | 4.17 | 1.6846 | 1.79 | 1.6399999 | 205845 |
| 1734651600 | 1.68 | 0 | 0.00 | 1.7 | 1.7 | 1.6399999 | 132521 |
| 1734565200 | 1.68 | -0.08 | -4.55 | 1.765 | 1.78 | 1.65 | 176751 |
| 1734478800 | 1.76 | 0.02 | 1.15 | 1.76 | 1.78 | 1.68 | 272900 |
| 1734392400 | 1.74 | -0.04 | -2.25 | 1.78 | 1.81 | 1.74 | 137708 |
| 1734133200 | 1.78 | -0.08 | -4.30 | 1.8102 | 1.8499 | 1.75 | 119247 |
| 1734046800 | 1.86 | 0.08 | 4.49 | 1.78 | 1.86 | 1.76 | 111540 |
| 1733960400 | 1.78 | -0.04 | -2.20 | 1.74 | 1.83 | 1.74 | 268559 |
| 1733874000 | 1.82 | -0.05 | -2.67 | 1.855 | 1.89 | 1.8 | 297832 |
| 1733787600 | 1.87 | 0.02 | 1.08 | 1.847 | 1.91 | 1.81 | 121587 |
| 1733528400 | 1.85 | -0.04 | -2.12 | 1.8732 | 1.885 | 1.83 | 61596 |
| 1733442000 | 1.89 | -0.01 | -0.53 | 1.868 | 1.89 | 1.84 | 151127 |
| 1733355600 | 1.9 | 0.08 | 4.40 | 1.825 | 1.9 | 1.8 | 174121 |
| 1733269200 | 1.82 | 0 | 0.00 | 1.84 | 1.895 | 1.8 | 139579 |
| 1733182800 | 1.82 | 0.01 | 0.55 | 1.82 | 1.83 | 1.75 | 189502 |
| 1732917840 | 1.81 | -0.04 | -2.16 | 1.82 | 1.86 | 1.8 | 119824 |
| 1732750800 | 1.85 | 0.11 | 6.32 | 1.75 | 1.85 | 1.75 | 159917 |
| 1732664400 | 1.74 | -0.01 | -0.57 | 1.7 | 1.75 | 1.69 | 57300 |
| 1732578000 | 1.75 | -0.09 | -4.89 | 1.81 | 1.84 | 1.66 | 394315 |
| 1732318800 | 1.84 | -0.06 | -3.16 | 1.93 | 1.94 | 1.81 | 512259 |
| 1732232400 | 1.9 | 0.42 | 28.38 | 1.69 | 2.02 | 1.65 | 2183238 |
| 1732146000 | 1.48 | -0.02 | -1.33 | 1.57 | 1.6399999 | 1.3899999 | 180603 |
| 1732059600 | 1.5 | 0.08 | 5.63 | 1.45 | 1.5 | 1.45 | 128971 |
| 1731973200 | 1.42 | 0.01 | 0.71 | 1.4147 | 1.48 | 1.3394 | 349094 |
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
