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 | -0.05 | -1.81818181818 | 2.75 | 2.83 | 2.53 | 258229 | 2.64002494 | CS |
| 4 | 0.07 | 2.66159695817 | 2.63 | 3.03 | 2.47 | 358522 | 2.77973934 | CS |
| 12 | 0.36 | 15.3846153846 | 2.34 | 3.199 | 2.25 | 545506 | 2.70748214 | CS |
| 26 | 0.9 | 50 | 1.8 | 3.199 | 1.64 | 545237 | 2.31154485 | CS |
| 52 | 0.57 | 26.7605633803 | 2.13 | 3.199 | 1.52 | 676243 | 2.26192161 | CS |
| 156 | 1.65 | 157.142857143 | 1.05 | 3.199 | 0.63 | 999100 | 1.59302528 | CS |
| 260 | -1.83 | -40.3973509934 | 4.53 | 4.59 | 0.63 | 2294826 | 1.97519055 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736984400 | 2.7 | 0.06 | 2.27 | 2.69 | 2.73 | 2.665 | 167074 |
| 1736898000 | 2.64 | 0.04 | 1.54 | 2.63 | 2.73 | 2.63 | 217562 |
| 1736811600 | 2.6 | 0 | 0.00 | 2.58 | 2.645 | 2.5299999 | 238516 |
| 1736552400 | 2.6 | -0.13 | -4.76 | 2.67 | 2.71 | 2.58 | 325761 |
| 1736379600 | 2.73 | -0.03 | -1.09 | 2.75 | 2.83 | 2.7 | 251076 |
| 1736293200 | 2.7599999 | 0.09 | 3.37 | 2.62 | 2.81 | 2.6 | 302691 |
| 1736206800 | 2.67 | -0.09 | -3.26 | 2.7799999 | 2.7799999 | 2.62 | 416102 |
| 1735947600 | 2.7599999 | -0.04 | -1.43 | 2.8 | 2.82 | 2.74 | 230908 |
| 1735861200 | 2.8 | -0.02 | -0.71 | 2.82 | 2.92 | 2.775 | 258430 |
| 1735688400 | 2.82 | -0.05 | -1.74 | 2.85 | 2.92 | 2.79 | 170098 |
| 1735602000 | 2.87 | -0.07 | -2.38 | 2.91 | 2.95 | 2.852 | 243055 |
| 1735342800 | 2.94 | 0.03 | 1.03 | 2.89 | 2.98 | 2.85 | 511575 |
| 1735256400 | 2.91 | -0.03 | -1.02 | 2.9 | 2.995 | 2.85 | 396605 |
| 1735077840 | 2.94 | -0.02 | -0.68 | 2.97 | 2.985 | 2.85 | 255408 |
| 1734997200 | 2.96 | 0.07 | 2.42 | 2.89 | 3.0299999 | 2.8304999 | 515275 |
| 1734738000 | 2.89 | 0.36 | 14.23 | 2.5299999 | 2.9 | 2.47 | 929242 |
| 1734651600 | 2.5299999 | -0.01 | -0.39 | 2.54 | 2.6349999 | 2.525 | 383445 |
| 1734565200 | 2.54 | -0.12 | -4.51 | 2.63 | 2.69 | 2.5299999 | 449131 |
| 1734478800 | 2.66 | -0.02 | -0.75 | 2.67 | 2.738 | 2.621 | 352208 |
| 1734392400 | 2.68 | -0.13 | -4.63 | 2.8 | 2.812 | 2.64 | 629822 |
| 1734133200 | 2.81 | -0.14 | -4.75 | 2.94 | 2.96 | 2.7799999 | 569125 |
| 1734046800 | 2.95 | -0.01 | -0.34 | 2.92 | 2.99 | 2.86 | 366285 |
| 1733960400 | 2.96 | -0.05 | -1.66 | 3.0099999 | 3.05 | 2.93 | 551808 |
| 1733874000 | 3.0099999 | 0.01 | 0.33 | 2.94 | 3.09 | 2.7599999 | 741160 |
| 1733787600 | 3 | 0.06 | 2.04 | 3.05 | 3.09 | 2.98 | 560811 |
| 1733528400 | 2.94 | -0.08 | -2.65 | 3.05 | 3.08 | 2.845 | 1151042 |
| 1733442000 | 3.02 | 0.08 | 2.72 | 2.9 | 3.035 | 2.9 | 456873 |
| 1733355600 | 2.94 | -0.11 | -3.61 | 3.07 | 3.07 | 2.93 | 308989 |
| 1733269200 | 3.05 | 0.1 | 3.39 | 2.95 | 3.06 | 2.9 | 810574 |
| 1733182800 | 2.95 | -0.19 | -6.05 | 3.12 | 3.14 | 2.94 | 537142 |
| 1732917840 | 3.14 | 0.1 | 3.29 | 3 | 3.199 | 2.94 | 800927 |
| 1732750800 | 3.04 | -0.01 | -0.33 | 3.1 | 3.1676 | 2.8201 | 1382902 |
| 1732664400 | 3.05 | 0.76 | 33.19 | 2.31 | 3.1 | 2.2799999 | 3352769 |
| 1732578000 | 2.29 | -0.05 | -2.14 | 2.34 | 2.4081 | 2.2799999 | 469306 |
| 1732318800 | 2.34 | -0.09 | -3.70 | 2.37 | 2.44 | 2.33 | 525611 |
| 1732232400 | 2.43 | -0.05 | -2.02 | 2.48 | 2.5265 | 2.42 | 472811 |
| 1732146000 | 2.48 | 0.03 | 1.22 | 2.44 | 2.5 | 2.44 | 441698 |
| 1732059600 | 2.45 | -0.02 | -0.81 | 2.44 | 2.495 | 2.44 | 290990 |
| 1731973200 | 2.47 | 0.16 | 6.93 | 2.33 | 2.47 | 2.2969 | 943716 |
| 1731714000 | 2.31 | 0.01 | 0.43 | 2.2799999 | 2.37 | 2.2703 | 380307 |
| 1731627600 | 2.3 | -0.03 | -1.29 | 2.33 | 2.35 | 2.275 | 467396 |
| 1731541200 | 2.33 | -0.05 | -2.10 | 2.38 | 2.42 | 2.33 | 351996 |
| 1731454800 | 2.38 | -0.06 | -2.46 | 2.4 | 2.43 | 2.34 | 364992 |
| 1731368400 | 2.44 | 0.05 | 2.09 | 2.41 | 2.475 | 2.3703 | 421655 |
| 1731109200 | 2.39 | 0 | 0.00 | 2.32 | 2.44 | 2.32 | 401766 |
| 1731022800 | 2.39 | 0.03 | 1.27 | 2.36 | 2.46 | 2.33 | 520725 |
| 1730936400 | 2.36 | -0.07 | -2.88 | 2.4 | 2.455 | 2.32 | 523006 |
| 1730850000 | 2.43 | 0.02 | 0.83 | 2.45 | 2.4853 | 2.4 | 559562 |
| 1730763600 | 2.41 | 0 | 0.00 | 2.4 | 2.46 | 2.39 | 424453 |
| 1730500800 | 2.41 | 0.07 | 2.99 | 2.33 | 2.46 | 2.33 | 436344 |
| 1730414400 | 2.34 | -0.01 | -0.43 | 2.32 | 2.4392 | 2.31 | 473713 |
| 1730328000 | 2.35 | 0.03 | 1.29 | 2.29 | 2.43 | 2.29 | 475852 |
| 1730241600 | 2.32 | -0.13 | -5.31 | 2.45 | 2.48 | 2.3 | 780628 |
| 1730155200 | 2.45 | 0.1 | 4.26 | 2.34 | 2.5 | 2.34 | 772918 |
| 1729896000 | 2.35 | 0.06 | 2.62 | 2.29 | 2.37 | 2.275 | 435396 |
| 1729809600 | 2.29 | 0.03 | 1.33 | 2.25 | 2.34 | 2.25 | 377366 |
| 1729723200 | 2.2599999 | -0.08 | -3.42 | 2.34 | 2.39 | 2.2599999 | 568799 |
| 1729636800 | 2.34 | 0.08 | 3.54 | 2.23 | 2.3901 | 2.23 | 701371 |
| 1729550400 | 2.2599999 | 0.04 | 1.80 | 2.19 | 2.2799999 | 2.19 | 487262 |
| 1729291200 | 2.22 | 0.15 | 7.25 | 2.12 | 2.25 | 2.12 | 675367 |
| 1729204800 | 2.07 | -0.12 | -5.48 | 2.15 | 2.185 | 2.06 | 588107 |
| 1729118400 | 2.19 | 0.13 | 6.31 | 2.05 | 2.2 | 2.05 | 566660 |
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
