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 | 2.14285714286 | 2.8 | 2.93 | 2.74 | 13519 | 2.89433785 | DR |
| 4 | 0.26 | 10 | 2.6 | 3.01 | 2.39 | 17891 | 2.73928962 | DR |
| 12 | -0.94 | -24.7368421053 | 3.8 | 4.18 | 2.24 | 21080 | 2.99819379 | DR |
| 26 | -0.27 | -8.62619808307 | 3.13 | 7.05 | 2.24 | 74318 | 5.03131141 | DR |
| 52 | 0.05 | 1.7793594306 | 2.81 | 7.05 | 2.24 | 43124 | 4.81130334 | DR |
| 156 | -3.14 | -52.3333333333 | 6 | 12.3 | 1.92 | 53732 | 5.83223648 | DR |
| 260 | -32.34 | -91.875 | 35.2 | 41.2 | 1.92 | 126827 | 20.38166115 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737762000 | 2.84 | -0.04 | -1.39 | 2.93 | 2.93 | 2.8 | 7088 |
| 1737675600 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1737589200 | 2.88 | -0.03 | -1.03 | 2.93 | 2.93 | 2.81 | 4635 |
| 1737502800 | 2.91 | 0.09 | 3.19 | 2.91 | 2.92 | 2.74 | 29067 |
| 1737157200 | 2.82 | 0.11 | 4.06 | 2.7201 | 2.97 | 2.7201 | 18254 |
| 1737070800 | 2.71 | -0.08 | -2.87 | 2.7 | 2.82 | 2.6046 | 6491 |
| 1736984400 | 2.79 | 0.13 | 4.89 | 2.5 | 2.82 | 2.5 | 17193 |
| 1736898000 | 2.66 | -0.15 | -5.34 | 2.81 | 2.81 | 2.64 | 11037 |
| 1736811600 | 2.81 | 0.21 | 8.08 | 2.65 | 2.81 | 2.5099999 | 8235 |
| 1736552400 | 2.6 | -0.22 | -7.80 | 2.64 | 2.86 | 2.4198 | 7967 |
| 1736379600 | 2.82 | -0.02 | -0.70 | 2.84 | 2.85 | 2.6 | 14580 |
| 1736293200 | 2.84 | -0.1 | -3.35 | 2.97 | 2.97 | 2.7799999 | 9582 |
| 1736206800 | 2.9384 | 0.12 | 4.20 | 2.89 | 3.0099999 | 2.8 | 13721 |
| 1735947600 | 2.82 | 0.02 | 0.62 | 2.74 | 2.86 | 2.74 | 17760 |
| 1735861200 | 2.8025 | 0.17 | 6.26 | 2.64 | 2.81 | 2.6 | 24141 |
| 1735688400 | 2.6373 | 0.08 | 3.02 | 2.39 | 2.6373 | 2.39 | 34250 |
| 1735602000 | 2.56 | -0.09 | -3.40 | 2.6 | 2.7599999 | 2.48 | 63497 |
| 1735342800 | 2.65 | 0.09 | 3.52 | 2.47 | 2.85 | 2.47 | 44257 |
| 1735256400 | 2.56 | 0.15 | 6.22 | 2.4 | 2.58 | 2.4 | 22483 |
| 1735077840 | 2.41 | 0.04 | 1.69 | 2.35 | 2.5899 | 2.35 | 14532 |
| 1734997200 | 2.37 | 0.1 | 4.41 | 2.29 | 2.4697 | 2.29 | 18733 |
| 1734738000 | 2.27 | -0.23 | -9.20 | 2.49 | 2.55 | 2.24 | 31566 |
| 1734651600 | 2.5 | 0.02 | 0.81 | 2.45 | 2.5294 | 2.35 | 29344 |
| 1734565200 | 2.48 | -0.16 | -6.06 | 2.56 | 2.63 | 2.48 | 20664 |
| 1734478800 | 2.64 | 0.12 | 4.76 | 2.49 | 2.65 | 2.4356 | 28936 |
| 1734392400 | 2.52 | -0.12 | -4.55 | 2.6 | 2.6 | 2.45 | 31329 |
| 1734133200 | 2.64 | -0.06 | -2.23 | 2.68 | 2.71 | 2.5099999 | 30311 |
| 1734046800 | 2.7001 | -0.19 | -6.57 | 2.88 | 2.9 | 2.68 | 28245 |
| 1733960400 | 2.89 | -0.1 | -3.34 | 2.96 | 3.1 | 2.89 | 17398 |
| 1733874000 | 2.99 | -0.13 | -4.17 | 2.91 | 3.0155 | 2.74 | 34730 |
| 1733787600 | 3.12 | 0.27 | 9.47 | 2.96 | 3.88 | 2.96 | 193816 |
| 1733528400 | 2.85 | 0.02 | 0.71 | 2.9 | 2.95 | 2.83 | 11759 |
| 1733442000 | 2.83 | -0.35 | -11.01 | 3.15 | 3.15 | 2.8 | 32663 |
| 1733355600 | 3.18 | -0.07 | -2.15 | 3.2 | 3.22 | 3.1196 | 7833 |
| 1733269200 | 3.25 | 0.03 | 0.93 | 3.13 | 3.25 | 3.13 | 1028 |
| 1733182800 | 3.22 | -0.07 | -2.13 | 3.14 | 3.279 | 3.08 | 7942 |
| 1732917840 | 3.29 | 0.13 | 4.11 | 3.15 | 3.2999 | 3.15 | 889 |
| 1732750800 | 3.16 | -0.05 | -1.40 | 3.34 | 3.34 | 3.11 | 8999 |
| 1732664400 | 3.205 | -0.05 | -1.38 | 3.35 | 3.35 | 3.1294 | 13171 |
| 1732578000 | 3.25 | -0.09 | -2.69 | 3.34 | 3.37 | 3.25 | 10494 |
| 1732318800 | 3.34 | 0.12 | 3.73 | 3.25 | 3.39 | 3.25 | 7620 |
| 1732232400 | 3.22 | -0.29 | -8.26 | 3.51 | 3.57 | 3.22 | 17731 |
| 1732146000 | 3.51 | -0.04 | -1.13 | 3.58 | 3.64 | 3.47 | 11966 |
| 1732059600 | 3.55 | -0.01 | -0.28 | 3.48 | 3.7583 | 3.48 | 13464 |
| 1731973200 | 3.56 | -0.13 | -3.52 | 3.66 | 3.77 | 3.56 | 12699 |
| 1731714000 | 3.69 | 0 | 0.00 | 3.81 | 3.81 | 3.69 | 3857 |
| 1731627600 | 3.69 | -0.05 | -1.34 | 3.81 | 3.83 | 3.69 | 7003 |
| 1731541200 | 3.74 | -0.07 | -1.84 | 3.79 | 3.88 | 3.72 | 9554 |
| 1731454800 | 3.81 | -0.02 | -0.52 | 3.89 | 3.9 | 3.7547 | 20994 |
| 1731368400 | 3.83 | -0.02 | -0.52 | 3.83 | 4.1163999 | 3.8 | 20127 |
| 1731109200 | 3.85 | -0.11 | -2.78 | 3.95 | 4.07 | 3.85 | 12617 |
| 1731022800 | 3.96 | 0.05 | 1.28 | 4.09 | 4.1826 | 3.92 | 11459 |
| 1730936400 | 3.91 | -0.16 | -4.00 | 3.86 | 4 | 3.8 | 28987 |
| 1730850000 | 4.073 | 0.04 | 1.07 | 3.99 | 4.12 | 3.9 | 33806 |
| 1730763600 | 4.03 | 0.17 | 4.40 | 3.8 | 4.18 | 3.8 | 30889 |
| 1730500800 | 3.86 | -0.02 | -0.39 | 3.89 | 3.9199 | 3.83 | 7258 |
| 1730414400 | 3.875 | -0.05 | -1.15 | 3.85 | 3.9592 | 3.83 | 7567 |
| 1730328000 | 3.92 | 0.07 | 1.82 | 3.85 | 3.964465 | 3.7 | 21052 |
| 1730241600 | 3.85 | -0.02 | -0.52 | 3.8 | 3.935 | 3.8 | 12974 |
| 1730155200 | 3.87 | 0.12 | 3.20 | 3.7 | 3.9099 | 3.6914 | 24393 |
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
