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 | -0.23 | -10.2222222222 | 2.25 | 2.3 | 2 | 159456 | 2.12823539 | CS |
| 4 | -1.28 | -38.7878787879 | 3.3 | 3.3 | 2 | 283751 | 2.57800355 | CS |
| 12 | -0.62 | -23.4848484848 | 2.64 | 3.39 | 2 | 176601 | 2.69667745 | CS |
| 26 | -1.61 | -44.3526170799 | 3.63 | 4.4 | 2 | 133072 | 2.84707555 | CS |
| 52 | -3.65 | -64.3738977072 | 5.67 | 6.82 | 2 | 137090 | 3.98135484 | CS |
| 156 | -17.6 | -89.7043832824 | 19.62 | 35.5748 | 2 | 251779 | 12.59350651 | CS |
| 260 | -17.6 | -89.7043832824 | 19.62 | 35.5748 | 2 | 251779 | 12.59350651 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732664400 | 2.02 | -0.08 | -3.81 | 2.1 | 2.19 | 2 | 191227 |
| 1732578000 | 2.1 | -0.04 | -1.87 | 2.12 | 2.2 | 2.09 | 122890 |
| 1732318800 | 2.14 | -0.05 | -2.28 | 2.2 | 2.23 | 2.12 | 158731 |
| 1732232400 | 2.19 | -0.01 | -0.45 | 2.2 | 2.22 | 2.1682 | 98291 |
| 1732146000 | 2.2 | -0.08 | -3.51 | 2.25 | 2.3 | 2.1549999 | 226143 |
| 1732059600 | 2.2799999 | 0.27 | 13.43 | 2.06 | 2.47 | 2.06 | 621800 |
| 1731973200 | 2.0099999 | -0.31 | -13.36 | 2.11 | 2.16 | 2 | 591959 |
| 1731714000 | 2.32 | -0.14 | -5.69 | 2.47 | 2.47 | 2.2336999 | 505662 |
| 1731627600 | 2.46 | -0.09 | -3.53 | 2.5299999 | 2.55 | 2.455 | 129699 |
| 1731541200 | 2.55 | -0.35 | -12.07 | 2.83 | 2.9 | 2.54 | 416887 |
| 1731454800 | 2.9 | -0.01 | -0.34 | 2.85 | 2.94 | 2.77 | 176633 |
| 1731368400 | 2.91 | -0.02 | -0.68 | 3 | 3 | 2.8228 | 160399 |
| 1731109200 | 2.93 | -0.01 | -0.34 | 2.94 | 3 | 2.8306 | 236118 |
| 1731022800 | 2.94 | -0.06 | -2.00 | 2.95 | 3.1194 | 2.91 | 142191 |
| 1730936400 | 3 | 0.02 | 0.67 | 3.15 | 3.15 | 2.91 | 710570 |
| 1730850000 | 2.98 | -0.01 | -0.33 | 3 | 3 | 2.8676 | 232857 |
| 1730763600 | 2.99 | 0.19 | 6.79 | 2.83 | 3 | 2.8012 | 195022 |
| 1730500800 | 2.8 | -0.3 | -9.68 | 3.1 | 3.17 | 2.77 | 255325 |
| 1730414400 | 3.1 | 0 | 0.00 | 3.1 | 3.15 | 3.0099999 | 246185 |
| 1730328000 | 3.1 | -0.2 | -6.06 | 3.3 | 3.3 | 3.0099999 | 256423 |
| 1730241600 | 3.3 | 0.44 | 15.38 | 3 | 3.39 | 2.98 | 1385717 |
| 1730155200 | 2.86 | 0.19 | 7.12 | 2.69 | 2.95 | 2.69 | 238340 |
| 1729896000 | 2.67 | -0.06 | -2.20 | 2.7 | 2.82 | 2.64 | 76788 |
| 1729809600 | 2.73 | -0.01 | -0.36 | 2.8 | 2.83 | 2.65 | 85027 |
| 1729723200 | 2.74 | -0.08 | -2.84 | 2.79 | 2.9 | 2.65 | 458660 |
| 1729636800 | 2.82 | 0.07 | 2.55 | 2.7 | 3 | 2.7 | 469068 |
| 1729550400 | 2.75 | 0.01 | 0.36 | 2.75 | 2.75 | 2.6947 | 40528 |
| 1729291200 | 2.74 | 0.04 | 1.48 | 2.65 | 2.7599999 | 2.65 | 57545 |
| 1729204800 | 2.7 | 0.07 | 2.66 | 2.62 | 2.7 | 2.62 | 53445 |
| 1729118400 | 2.63 | -0.01 | -0.38 | 2.62 | 2.66 | 2.5801 | 78425 |
| 1729032000 | 2.64 | -0.07 | -2.58 | 2.66 | 2.8499 | 2.62 | 145043 |
| 1728945600 | 2.71 | 0.23 | 9.27 | 2.45 | 2.75 | 2.4401 | 172840 |
| 1728686400 | 2.48 | 0.01 | 0.40 | 2.43 | 2.58 | 2.42 | 54184 |
| 1728600000 | 2.47 | 0.05 | 2.07 | 2.39 | 2.5299999 | 2.36 | 42861 |
| 1728513600 | 2.42 | -0.01 | -0.41 | 2.42 | 2.45 | 2.3903 | 27017 |
| 1728427200 | 2.43 | 0.04 | 1.67 | 2.4 | 2.45 | 2.36 | 29072 |
| 1728340800 | 2.39 | -0.02 | -0.83 | 2.42 | 2.42 | 2.32 | 33387 |
| 1728081600 | 2.41 | 0.11 | 4.78 | 2.3 | 2.5 | 2.2799999 | 101713 |
| 1727995200 | 2.3 | 0 | 0.00 | 2.3 | 2.3785 | 2.2799999 | 38220 |
| 1727908800 | 2.3 | -0.02 | -0.86 | 2.36 | 2.39 | 2.25 | 55864 |
| 1727822400 | 2.32 | -0.14 | -5.69 | 2.4 | 2.45 | 2.2799999 | 54758 |
| 1727736000 | 2.46 | -0.05 | -1.99 | 2.5099999 | 2.6 | 2.43 | 41068 |
| 1727476800 | 2.5099999 | 0.21 | 9.13 | 2.33 | 2.525 | 2.33 | 45520 |
| 1727390400 | 2.3 | -0.11 | -4.56 | 2.41 | 2.47 | 2.2599999 | 96090 |
| 1727304000 | 2.41 | 0.01 | 0.42 | 2.37 | 2.44 | 2.37 | 32543 |
| 1727217600 | 2.4 | -0.06 | -2.44 | 2.49 | 2.49 | 2.38 | 62182 |
| 1727131200 | 2.46 | -0.09 | -3.53 | 2.55 | 2.55 | 2.415 | 82996 |
| 1726872000 | 2.55 | -0.04 | -1.54 | 2.6 | 2.625 | 2.515 | 186826 |
| 1726785600 | 2.59 | 0.01 | 0.39 | 2.59 | 2.6767 | 2.5568 | 84015 |
| 1726699200 | 2.58 | -0.15 | -5.49 | 2.74 | 2.74 | 2.58 | 77405 |
| 1726612800 | 2.73 | 0.03 | 1.11 | 2.71 | 2.8 | 2.64 | 40659 |
| 1726526400 | 2.7 | -0.07 | -2.53 | 2.75 | 2.7799999 | 2.69 | 24616 |
| 1726267200 | 2.77 | 0.02 | 0.73 | 2.74 | 2.8 | 2.7 | 137331 |
| 1726180800 | 2.75 | 0 | 0.00 | 2.71 | 2.75 | 2.65 | 34197 |
| 1726094400 | 2.75 | 0.05 | 1.85 | 2.7 | 2.75 | 2.64 | 61796 |
| 1726008000 | 2.7 | 0.08 | 3.05 | 2.57 | 2.7 | 2.57 | 71109 |
| 1725921600 | 2.62 | 0.02 | 0.77 | 2.59 | 2.64 | 2.5701 | 31020 |
| 1725662400 | 2.6 | -0.04 | -1.52 | 2.65 | 2.6549999 | 2.56 | 37756 |
| 1725576000 | 2.64 | -0.06 | -2.22 | 2.7 | 2.7 | 2.62 | 26220 |
| 1725489600 | 2.7 | 0.06 | 2.27 | 2.64 | 2.71 | 2.5981 | 49216 |
| 1725403200 | 2.64 | -0.05 | -1.86 | 2.64 | 2.69 | 2.56 | 88654 |
| 1725057600 | 2.69 | 0.05 | 1.89 | 2.67 | 2.69 | 2.61 | 36451 |
| 1724971200 | 2.64 | -0.04 | -1.49 | 2.69 | 2.7599999 | 2.6 | 90872 |
| 1724884800 | 2.68 | -0.07 | -2.55 | 2.79 | 2.79 | 2.65 | 116469 |
| 1724798400 | 2.75 | 0.03 | 1.10 | 2.69 | 2.75 | 2.69 | 71927 |
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
