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 | 0.02 | 0.729927007299 | 2.74 | 2.78 | 2.67 | 90890 | 2.70996477 | CS |
| 4 | -0.13 | -4.49826989619 | 2.89 | 3.04 | 2.67 | 104330 | 2.82478775 | CS |
| 12 | -0.1 | -3.4965034965 | 2.86 | 3.26 | 2.66 | 126853 | 2.86190478 | CS |
| 26 | -0.61 | -18.1008902077 | 3.37 | 3.46 | 2.66 | 114644 | 2.94599116 | CS |
| 52 | 0.02 | 0.729927007299 | 2.74 | 4.28 | 2.56 | 152157 | 3.24044339 | CS |
| 156 | -1.59 | -36.5517241379 | 4.35 | 5.36 | 2.15 | 227775 | 3.48363511 | CS |
| 260 | -7.11 | -72.0364741641 | 9.87 | 20.08 | 2.15 | 442368 | 7.62764244 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738190400 | 2.7 | -0.01 | -0.37 | 2.7 | 2.74 | 2.69 | 113801 |
| 1738104000 | 2.71 | 0.02 | 0.74 | 2.7 | 2.73 | 2.68 | 55252 |
| 1738017600 | 2.69 | -0.04 | -1.47 | 2.7 | 2.72 | 2.67 | 141711 |
| 1737758400 | 2.73 | -0.02 | -0.73 | 2.77 | 2.77 | 2.71 | 89563 |
| 1737672000 | 2.75 | 0.01 | 0.36 | 2.74 | 2.77 | 2.73 | 54124 |
| 1737585600 | 2.74 | -0.03 | -1.08 | 2.79 | 2.79 | 2.74 | 89993 |
| 1737499200 | 2.77 | -0.09 | -3.15 | 2.84 | 2.85 | 2.77 | 102038 |
| 1737412800 | 2.86 | -0.01 | -0.35 | 2.9 | 2.9 | 2.83 | 37120 |
| 1737153600 | 2.87 | 0.05 | 1.77 | 2.87 | 2.88 | 2.84 | 120089 |
| 1737067200 | 2.82 | 0.01 | 0.36 | 2.835 | 2.86 | 2.81 | 72918 |
| 1736980800 | 2.81 | 0.02 | 0.72 | 2.81 | 2.88 | 2.81 | 81911 |
| 1736894400 | 2.79 | 0.01 | 0.36 | 2.83 | 2.83 | 2.7799999 | 95780 |
| 1736808000 | 2.7799999 | -0.05 | -1.77 | 2.81 | 2.85 | 2.7799999 | 107754 |
| 1736548800 | 2.83 | 0 | 0.00 | 2.82 | 2.87 | 2.7799999 | 152765 |
| 1736462400 | 2.83 | -0.06 | -2.08 | 2.82 | 2.86 | 2.82 | 24746 |
| 1736376000 | 2.89 | 0.01 | 0.35 | 2.87 | 2.91 | 2.83 | 152477 |
| 1736289600 | 2.88 | -0.01 | -0.35 | 2.9 | 2.94 | 2.86 | 125974 |
| 1736203200 | 2.89 | -0.1 | -3.34 | 3.0299999 | 3.04 | 2.89 | 163420 |
| 1735944000 | 2.99 | 0.05 | 1.70 | 2.94 | 3.04 | 2.94 | 94908 |
| 1735857600 | 2.94 | 0.05 | 1.73 | 2.89 | 3.0099999 | 2.89 | 210248 |
| 1735684800 | 2.89 | 0.09 | 3.21 | 2.79 | 2.91 | 2.79 | 124678 |
| 1735598400 | 2.8 | -0.04 | -1.41 | 2.81 | 2.84 | 2.7799999 | 118519 |
| 1735339200 | 2.84 | -0.02 | -0.70 | 2.86 | 2.92 | 2.82 | 125614 |
| 1735069200 | 2.86 | 0 | 0.00 | 2.9 | 2.92 | 2.86 | 48066 |
| 1734993600 | 2.86 | 0.07 | 2.51 | 2.81 | 2.92 | 2.81 | 210234 |
| 1734734400 | 2.79 | 0.08 | 2.95 | 2.69 | 2.82 | 2.67 | 358299 |
| 1734648000 | 2.71 | -0.01 | -0.37 | 2.74 | 2.79 | 2.69 | 186821 |
| 1734561600 | 2.72 | -0.07 | -2.51 | 2.8 | 2.83 | 2.72 | 143031 |
| 1734475200 | 2.79 | 0.04 | 1.45 | 2.74 | 2.83 | 2.73 | 169989 |
| 1734388800 | 2.75 | 0.02 | 0.73 | 2.73 | 2.84 | 2.73 | 50890 |
| 1734129600 | 2.73 | -0.08 | -2.85 | 2.81 | 2.81 | 2.7 | 170774 |
| 1734043200 | 2.81 | 0.07 | 2.55 | 2.75 | 2.81 | 2.72 | 113062 |
| 1733956800 | 2.74 | -0.09 | -3.18 | 2.83 | 2.84 | 2.74 | 165017 |
| 1733870400 | 2.83 | -0.02 | -0.70 | 2.86 | 2.89 | 2.83 | 87154 |
| 1733784000 | 2.85 | -0.06 | -2.06 | 2.89 | 2.99 | 2.85 | 159464 |
| 1733524800 | 2.91 | 0.08 | 2.83 | 2.85 | 2.95 | 2.85 | 71511 |
| 1733438400 | 2.83 | -0.03 | -1.05 | 2.82 | 2.89 | 2.82 | 107135 |
| 1733352000 | 2.86 | 0 | 0.00 | 2.85 | 2.86 | 2.79 | 228269 |
| 1733265600 | 2.86 | -0.06 | -2.05 | 2.92 | 2.94 | 2.84 | 55152 |
| 1733179200 | 2.92 | -0.01 | -0.34 | 2.91 | 2.94 | 2.88 | 91989 |
| 1732920000 | 2.93 | -0.05 | -1.68 | 2.94 | 2.96 | 2.89 | 104891 |
| 1732833600 | 2.98 | 0.04 | 1.36 | 2.91 | 2.98 | 2.91 | 38174 |
| 1732747200 | 2.94 | 0.01 | 0.34 | 2.94 | 3 | 2.91 | 62135 |
| 1732660800 | 2.93 | -0.05 | -1.68 | 3.0299999 | 3.0299999 | 2.93 | 88587 |
| 1732574400 | 2.98 | 0.08 | 2.76 | 2.9 | 3.08 | 2.9 | 183644 |
| 1732315200 | 2.9 | 0.06 | 2.11 | 2.84 | 2.95 | 2.84 | 61419 |
| 1732228800 | 2.84 | 0.05 | 1.79 | 2.81 | 2.92 | 2.8 | 83510 |
| 1732142400 | 2.79 | -0.04 | -1.41 | 2.83 | 2.88 | 2.79 | 117317 |
| 1732056000 | 2.83 | -0.02 | -0.70 | 2.83 | 2.86 | 2.81 | 105060 |
| 1731969600 | 2.85 | -0.01 | -0.35 | 2.87 | 2.91 | 2.85 | 97042 |
| 1731710400 | 2.86 | -0.07 | -2.39 | 2.92 | 2.95 | 2.84 | 79356 |
| 1731624000 | 2.93 | -0.1 | -3.30 | 3.0099999 | 3.04 | 2.91 | 76574 |
| 1731537600 | 3.0299999 | -0.12 | -3.81 | 3.14 | 3.21 | 2.95 | 289867 |
| 1731451200 | 3.15 | 0.44 | 16.24 | 2.85 | 3.2599999 | 2.85 | 586279 |
| 1731364800 | 2.71 | -0.09 | -3.21 | 2.79 | 2.79 | 2.66 | 166489 |
| 1731105600 | 2.8 | -0.07 | -2.44 | 2.88 | 2.88 | 2.7599999 | 81579 |
| 1731019200 | 2.87 | -0.01 | -0.35 | 2.86 | 2.88 | 2.81 | 136411 |
| 1730932800 | 2.88 | -0.22 | -7.10 | 2.9 | 2.92 | 2.79 | 223617 |
| 1730846400 | 3.1 | 0.03 | 0.98 | 3.0099999 | 3.1 | 2.95 | 92485 |
| 1730760000 | 3.07 | 0.05 | 1.66 | 3.02 | 3.14 | 3.02 | 71922 |
| 1730497200 | 3.02 | 0.08 | 2.72 | 2.96 | 3.04 | 2.93 | 60816 |
| 1730410800 | 2.94 | 0.01 | 0.34 | 2.93 | 2.94 | 2.91 | 82287 |
| 1730324400 | 2.93 | -0.15 | -4.87 | 3.07 | 3.1 | 2.93 | 117166 |
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
