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 | 0.04 | 2.53164556962 | 1.58 | 1.79 | 1.54 | 2410021 | 1.68373313 | CS |
| 4 | -0.36 | -18.1818181818 | 1.98 | 2.07 | 1.54 | 2142141 | 1.76083035 | CS |
| 12 | -1.44 | -47.0588235294 | 3.06 | 3.07 | 1.54 | 2854028 | 2.17865848 | CS |
| 26 | -1.06 | -39.552238806 | 2.68 | 3.85 | 1.54 | 3541176 | 2.67492206 | CS |
| 52 | -2 | -55.2486187845 | 3.62 | 4.49 | 1.54 | 3425173 | 2.94191165 | CS |
| 156 | -2.44 | -60.0985221675 | 4.06 | 5.25 | 0.52 | 2446094 | 2.78233281 | CS |
| 260 | -2.44 | -60.0985221675 | 4.06 | 5.25 | 0.52 | 2446094 | 2.78233281 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741642800 | 1.62 | -0.17 | -9.50 | 1.7 | 1.74 | 1.57 | 2207549 |
| 1741387200 | 1.79 | 0.18 | 11.18 | 1.59 | 1.79 | 1.56 | 3113903 |
| 1741300800 | 1.61 | -0.09 | -5.29 | 1.65 | 1.67 | 1.56 | 2273560 |
| 1741214400 | 1.7 | 0.04 | 2.41 | 1.68 | 1.7 | 1.61 | 2078981 |
| 1741128000 | 1.66 | 0.05 | 3.11 | 1.58 | 1.7 | 1.54 | 2376111 |
| 1741041600 | 1.61 | -0.11 | -6.40 | 1.85 | 1.86 | 1.59 | 2114393 |
| 1740782400 | 1.72 | 0.13 | 8.18 | 1.56 | 1.72 | 1.54 | 2838088 |
| 1740696000 | 1.59 | -0.03 | -1.85 | 1.66 | 1.74 | 1.58 | 2224011 |
| 1740609600 | 1.62 | 0.01 | 0.62 | 1.59 | 1.69 | 1.58 | 2444088 |
| 1740523200 | 1.61 | -0.15 | -8.52 | 1.69 | 1.71 | 1.56 | 3170351 |
| 1740436800 | 1.76 | -0.11 | -5.88 | 1.85 | 1.85 | 1.75 | 2051998 |
| 1740177600 | 1.87 | -0.11 | -5.56 | 2 | 2 | 1.83 | 2029895 |
| 1740091200 | 1.98 | -0.02 | -1.00 | 2.0299999 | 2.04 | 1.96 | 1145005 |
| 1740004800 | 2 | 0.01 | 0.50 | 2.02 | 2.06 | 2 | 1452869 |
| 1739918400 | 1.99 | -0.01 | -0.50 | 2 | 2.07 | 1.97 | 2015666 |
| 1739572800 | 2 | 0.01 | 0.50 | 1.99 | 2.04 | 1.98 | 1060714 |
| 1739486400 | 1.99 | 0.05 | 2.58 | 1.95 | 2.0099999 | 1.92 | 1747211 |
| 1739400000 | 1.94 | 0.06 | 3.19 | 1.85 | 2 | 1.83 | 1877405 |
| 1739313600 | 1.88 | -0.12 | -6.00 | 1.98 | 2 | 1.88 | 2478872 |
| 1739227200 | 2 | -0.03 | -1.48 | 2.04 | 2.05 | 1.98 | 1875911 |
| 1738968000 | 2.0299999 | -0.01 | -0.49 | 2.09 | 2.14 | 2.02 | 3645543 |
| 1738881600 | 2.04 | 0 | 0.00 | 2.05 | 2.12 | 2.0099999 | 2640640 |
| 1738795200 | 2.04 | -0.07 | -3.32 | 2.09 | 2.13 | 2.0299999 | 2225675 |
| 1738708800 | 2.11 | 0.03 | 1.44 | 2.0299999 | 2.14 | 2.02 | 2650190 |
| 1738622400 | 2.08 | -0.04 | -1.89 | 1.94 | 2.16 | 1.91 | 3435361 |
| 1738363200 | 2.12 | -0.03 | -1.40 | 2.17 | 2.23 | 2.09 | 3296330 |
| 1738276800 | 2.15 | 0.08 | 3.86 | 2.1 | 2.2 | 2.08 | 2505922 |
| 1738190400 | 2.07 | 0.06 | 2.99 | 2.0099999 | 2.1 | 1.97 | 2766584 |
| 1738104000 | 2.0099999 | 0 | 0.00 | 2.05 | 2.08 | 1.98 | 2153045 |
| 1738017600 | 2.0099999 | -0.32 | -13.73 | 2.24 | 2.24 | 1.96 | 5366999 |
| 1737758400 | 2.33 | 0 | 0.00 | 2.35 | 2.44 | 2.32 | 3881524 |
| 1737672000 | 2.33 | -0.05 | -2.10 | 2.33 | 2.48 | 2.32 | 3978514 |
| 1737585600 | 2.38 | 0 | 0.00 | 2.34 | 2.41 | 2.2799999 | 2161182 |
| 1737499200 | 2.38 | -0.11 | -4.42 | 2.5299999 | 2.5299999 | 2.36 | 2596334 |
| 1737412800 | 2.49 | 0.04 | 1.63 | 2.55 | 2.57 | 2.47 | 1836844 |
| 1737153600 | 2.45 | 0.06 | 2.51 | 2.5 | 2.56 | 2.42 | 3669065 |
| 1737067200 | 2.39 | 0.01 | 0.42 | 2.36 | 2.44 | 2.33 | 2247203 |
| 1736980800 | 2.38 | 0.11 | 4.85 | 2.35 | 2.42 | 2.31 | 4595283 |
| 1736894400 | 2.27 | 0.05 | 2.25 | 2.32 | 2.34 | 2.21 | 2235922 |
| 1736808000 | 2.22 | -0.1 | -4.31 | 2.23 | 2.25 | 2.13 | 2349387 |
| 1736548800 | 2.32 | 0.05 | 2.20 | 2.29 | 2.33 | 2.21 | 2613183 |
| 1736462400 | 2.27 | -0.05 | -2.16 | 2.31 | 2.32 | 2.2599999 | 998904 |
| 1736376000 | 2.32 | -0.1 | -4.13 | 2.36 | 2.39 | 2.2599999 | 3094201 |
| 1736289600 | 2.42 | -0.12 | -4.72 | 2.5 | 2.52 | 2.32 | 3342148 |
| 1736203200 | 2.54 | 0.04 | 1.60 | 2.57 | 2.61 | 2.49 | 4279380 |
| 1735944000 | 2.5 | 0.18 | 7.76 | 2.33 | 2.5299999 | 2.27 | 3689155 |
| 1735857600 | 2.32 | 0.19 | 8.92 | 2.23 | 2.36 | 2.19 | 3279298 |
| 1735684800 | 2.13 | -0.1 | -4.48 | 2.2799999 | 2.2799999 | 2.13 | 2246113 |
| 1735598400 | 2.23 | -0.11 | -4.70 | 2.2799999 | 2.3 | 2.17 | 2938777 |
| 1735339200 | 2.34 | -0.11 | -4.49 | 2.42 | 2.43 | 2.25 | 3090366 |
| 1735069200 | 2.45 | 0.14 | 6.06 | 2.38 | 2.47 | 2.33 | 3258642 |
| 1734993600 | 2.31 | -0.12 | -4.94 | 2.41 | 2.42 | 2.27 | 3111293 |
| 1734734400 | 2.43 | -0.01 | -0.41 | 2.38 | 2.45 | 2.29 | 5836795 |
| 1734648000 | 2.44 | -0.16 | -6.15 | 2.71 | 2.73 | 2.43 | 4079122 |
| 1734561600 | 2.6 | -0.38 | -12.75 | 2.94 | 2.96 | 2.6 | 7125881 |
| 1734475200 | 2.98 | -0.01 | -0.33 | 3.06 | 3.07 | 2.91 | 4028183 |
| 1734388800 | 2.99 | 0.23 | 8.33 | 2.82 | 3.08 | 2.8 | 7973881 |
| 1734129600 | 2.7599999 | -0.12 | -4.17 | 2.86 | 2.86 | 2.7599999 | 4013123 |
| 1734043200 | 2.88 | -0.04 | -1.37 | 2.98 | 3.06 | 2.85 | 5293458 |
| 1733956800 | 2.92 | 0.07 | 2.46 | 2.96 | 2.99 | 2.85 | 4251632 |
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
