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 | 0.09 | 12.5 | 0.72 | 0.84 | 0.68 | 56689 | 0.76639364 | CS |
| 4 | 0.11 | 15.7142857143 | 0.7 | 0.84 | 0.67 | 34824 | 0.73647235 | CS |
| 12 | 0.22 | 37.2881355932 | 0.59 | 0.84 | 0.56 | 28912 | 0.68348099 | CS |
| 26 | -0.13 | -13.829787234 | 0.94 | 0.95 | 0.56 | 28242 | 0.72017154 | CS |
| 52 | -0.09 | -10 | 0.9 | 1.2 | 0.56 | 38259 | 0.87107139 | CS |
| 156 | -3.86 | -82.6552462527 | 4.67 | 4.81 | 0.56 | 15307 | 1.1600284 | CS |
| 260 | -7.69 | -90.4705882353 | 8.5 | 9.19 | 0.56 | 13462 | 2.16731226 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741815600 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1741729200 | 0.79 | 0.07 | 9.72 | 0.7 | 0.84 | 0.7 | 184500 |
| 1741642800 | 0.72 | -0.01 | -1.37 | 0.72 | 0.72 | 0.72 | 11944 |
| 1741387200 | 0.73 | 0.01 | 1.39 | 0.72 | 0.74 | 0.72 | 23500 |
| 1741300800 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.7 | 40000 |
| 1741214400 | 0.72 | 0.04 | 5.88 | 0.72 | 0.72 | 0.72 | 23500 |
| 1741128000 | 0.68 | -0.02 | -2.86 | 0.68 | 0.7 | 0.68 | 12853 |
| 1741041600 | 0.7 | -0.01 | -1.41 | 0.72 | 0.72 | 0.7 | 35500 |
| 1740782400 | 0.71 | 0.0200001 | 2.90 | 0.6899999 | 0.71 | 0.68 | 14940 |
| 1740696000 | 0.6899999 | -0.06 | -8.00 | 0.7 | 0.71 | 0.68 | 27440 |
| 1740609600 | 0.75 | 0.03 | 4.17 | 0.72 | 0.75 | 0.72 | 43000 |
| 1740523200 | 0.72 | 0 | 0.00 | 0.72 | 0.75 | 0.72 | 2012 |
| 1740436800 | 0.72 | 0 | 0.00 | 0.77 | 0.77 | 0.7 | 42500 |
| 1740177600 | 0.72 | 0.01 | 1.41 | 0.72 | 0.72 | 0.72 | 33000 |
| 1740091200 | 0.71 | -0.02 | -2.74 | 0.73 | 0.73 | 0.67 | 31500 |
| 1740004800 | 0.73 | 0.01 | 1.39 | 0.72 | 0.73 | 0.6899999 | 14750 |
| 1739918400 | 0.72 | 0.01 | 1.41 | 0.72 | 0.72 | 0.72 | 3050 |
| 1739572800 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.67 | 11000 |
| 1739486400 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.7 | 3000 |
| 1739400000 | 0.71 | 0.03 | 4.41 | 0.7 | 0.71 | 0.6899999 | 103670 |
| 1739313600 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.68 | 3500 |
| 1739227200 | 0.6899999 | 0.0099999 | 1.47 | 0.7 | 0.75 | 0.67 | 15500 |
| 1738968000 | 0.68 | -0.05 | -6.85 | 0.6899999 | 0.6899999 | 0.68 | 13603 |
| 1738881600 | 0.73 | -0.03 | -3.95 | 0.76 | 0.76 | 0.71 | 22500 |
| 1738795200 | 0.76 | 0.04 | 5.56 | 0.76 | 0.76 | 0.76 | 500 |
| 1738708800 | 0.72 | 0.01 | 1.41 | 0.75 | 0.75 | 0.72 | 31000 |
| 1738622400 | 0.71 | -0.03 | -4.05 | 0.71 | 0.71 | 0.68 | 7300 |
| 1738363200 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1738276800 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1738190400 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.71 | 20000 |
| 1738104000 | 0.75 | 0 | 0.00 | 0.72 | 0.75 | 0.72 | 18600 |
| 1738017600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1737758400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1737672000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1737585600 | 0.75 | 0 | 0.00 | 0.74 | 0.77 | 0.72 | 12500 |
| 1737499200 | 0.75 | 0.03 | 4.17 | 0.75 | 0.75 | 0.75 | 500 |
| 1737412800 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1737153600 | 0.72 | 0.01 | 1.41 | 0.71 | 0.73 | 0.71 | 5500 |
| 1737067200 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1736980800 | 0.71 | 0.03 | 4.41 | 0.7 | 0.71 | 0.7 | 3500 |
| 1736894400 | 0.68 | 0.01 | 1.49 | 0.68 | 0.6899999 | 0.67 | 32500 |
| 1736808000 | 0.67 | 0.01 | 1.52 | 0.66 | 0.67 | 0.66 | 2775 |
| 1736548800 | 0.66 | 0 | 0.00 | 0.68 | 0.68 | 0.66 | 56600 |
| 1736462400 | 0.66 | -0.02 | -2.94 | 0.67 | 0.67 | 0.66 | 4881 |
| 1736376000 | 0.68 | 0.04 | 6.25 | 0.65 | 0.68 | 0.65 | 171000 |
| 1736289600 | 0.64 | 0.04 | 6.67 | 0.61 | 0.64 | 0.6 | 89500 |
| 1736203200 | 0.6 | 0.02 | 3.45 | 0.58 | 0.62 | 0.56 | 112000 |
| 1735944000 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.5699999 | 86000 |
| 1735857600 | 0.58 | -0.02 | -3.33 | 0.6 | 0.6 | 0.58 | 8505 |
| 1735684800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 3930 |
| 1735598400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1735339200 | 0.6 | -0.02 | -3.23 | 0.63 | 0.63 | 0.6 | 25500 |
| 1735069200 | 0.62 | 0 | 0.00 | 0.64 | 0.68 | 0.6 | 124720 |
| 1734993600 | 0.62 | 0.02 | 3.33 | 0.61 | 0.63 | 0.61 | 58500 |
| 1734734400 | 0.6 | -0.02 | -3.23 | 0.6 | 0.6 | 0.6 | 1000 |
| 1734648000 | 0.62 | 0.02 | 3.33 | 0.6 | 0.62 | 0.6 | 23500 |
| 1734561600 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.59 | 2000 |
| 1734475200 | 0.59 | -0.07 | -10.61 | 0.64 | 0.64 | 0.59 | 56300 |
| 1734388800 | 0.66 | 0.04 | 6.45 | 0.64 | 0.68 | 0.64 | 4500 |
| 1734129600 | 0.62 | -0.01 | -1.59 | 0.65 | 0.65 | 0.62 | 33800 |
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
