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 | -0.07 | -7.21649484536 | 0.97 | 0.97 | 0.87 | 2137 | 0.91310248 | CS |
| 4 | -0.11 | -10.8910891089 | 1.01 | 1.19 | 0.83 | 8439 | 1.00009112 | CS |
| 12 | -0.3 | -25 | 1.2 | 1.3 | 0.83 | 11951 | 1.14158233 | CS |
| 26 | -0.21 | -18.9189189189 | 1.11 | 1.3 | 0.83 | 10155 | 1.12558584 | CS |
| 52 | 0.2 | 28.5714285714 | 0.7 | 1.3 | 0.65 | 9655 | 1.02245432 | CS |
| 156 | -1.02 | -53.125 | 1.92 | 2.99 | 0.65 | 9403 | 1.35767209 | CS |
| 260 | 0.09 | 11.1111111111 | 0.81 | 2.99 | 0.56 | 12691 | 1.52248429 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742593200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 900 |
| 1742506800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1742420400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1742334000 | 0.9 | -0.07 | -7.22 | 0.96 | 0.96 | 0.87 | 7785 |
| 1742247600 | 0.97 | -0.01 | -1.02 | 0.97 | 0.97 | 0.97 | 2000 |
| 1741988400 | 0.98 | -0.03 | -2.97 | 1 | 1 | 0.93 | 4407 |
| 1741902000 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1741815600 | 1.01 | 0.01 | 1.00 | 1 | 1.01 | 1 | 1500 |
| 1741729200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1741642800 | 1 | -0.08 | -7.41 | 1.08 | 1.08 | 1 | 900 |
| 1741387200 | 1.08 | 0.07 | 6.93 | 0.99 | 1.08 | 0.99 | 8000 |
| 1741300800 | 1.01 | 0.06 | 6.32 | 0.98 | 1.01 | 0.98 | 1200 |
| 1741214400 | 0.95 | 0.09 | 10.47 | 0.87 | 0.95 | 0.87 | 31000 |
| 1741128000 | 0.86 | -0.05 | -5.49 | 0.91 | 0.91 | 0.83 | 19500 |
| 1741041600 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 410 |
| 1740782400 | 0.91 | -0.09 | -9.00 | 0.97 | 0.97 | 0.91 | 10500 |
| 1740696000 | 1 | -0.02 | -1.96 | 1.01 | 1.01 | 0.93 | 21575 |
| 1740609600 | 1.02 | -0.06 | -5.56 | 1.08 | 1.08 | 0.99 | 11500 |
| 1740523200 | 1.08 | -0.04 | -3.57 | 1.1399999 | 1.1399999 | 1.08 | 7910 |
| 1740436800 | 1.12 | 0.12 | 12.00 | 1.01 | 1.19 | 1.01 | 39701 |
| 1740177600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1740091200 | 1 | -0.01 | -0.99 | 1 | 1.01 | 0.99 | 23300 |
| 1740004800 | 1.01 | -0.01 | -0.98 | 1.02 | 1.02 | 1.01 | 2500 |
| 1739918400 | 1.02 | -0.05 | -4.67 | 1.07 | 1.07 | 1.02 | 6450 |
| 1739572800 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 190 |
| 1739486400 | 1.07 | -0.04 | -3.60 | 1.09 | 1.09 | 1.07 | 2200 |
| 1739400000 | 1.11 | 0.01 | 0.91 | 1.11 | 1.11 | 1.11 | 4410 |
| 1739313600 | 1.1 | 0.12 | 12.24 | 0.98 | 1.11 | 0.98 | 26608 |
| 1739227200 | 0.98 | 0.03 | 3.16 | 0.98 | 0.98 | 0.98 | 500 |
| 1738968000 | 0.95 | -0.03 | -3.06 | 0.97 | 0.97 | 0.95 | 6200 |
| 1738881600 | 0.98 | -0.08 | -7.55 | 1.04 | 1.04 | 0.98 | 15621 |
| 1738795200 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 500 |
| 1738708800 | 1.06 | -0.03 | -2.75 | 1.08 | 1.08 | 1.05 | 2100 |
| 1738622400 | 1.09 | -0.09 | -7.63 | 1.09 | 1.09 | 1.09 | 160 |
| 1738363200 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1738276800 | 1.18 | 0.03 | 2.61 | 1.16 | 1.19 | 1.16 | 5900 |
| 1738190400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 5100 |
| 1738104000 | 1.15 | 0.07 | 6.48 | 1.09 | 1.15 | 1.09 | 2700 |
| 1738017600 | 1.08 | -0.13 | -10.74 | 1.19 | 1.19 | 1.08 | 14700 |
| 1737758400 | 1.21 | 0.03 | 2.54 | 1.11 | 1.21 | 1.11 | 25300 |
| 1737672000 | 1.18 | -0.01 | -0.84 | 1.19 | 1.19 | 1.18 | 1900 |
| 1737585600 | 1.19 | 0.02 | 1.71 | 1.11 | 1.19 | 1.11 | 4800 |
| 1737499200 | 1.17 | -0.03 | -2.50 | 1.18 | 1.18 | 1.1 | 4400 |
| 1737412800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1737153600 | 1.2 | 0 | 0.00 | 1.2 | 1.22 | 1.16 | 16400 |
| 1737067200 | 1.2 | -0.01 | -0.83 | 1.25 | 1.25 | 1.2 | 22220 |
| 1736980800 | 1.21 | -0.06 | -4.72 | 1.27 | 1.27 | 1.2 | 43400 |
| 1736894400 | 1.27 | 0.02 | 1.60 | 1.3 | 1.3 | 1.27 | 3100 |
| 1736808000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 18089 |
| 1736548800 | 1.25 | 0 | 0.00 | 1.25 | 1.26 | 1.06 | 70300 |
| 1736462400 | 1.25 | 0.05 | 4.17 | 1.24 | 1.26 | 1.24 | 56100 |
| 1736376000 | 1.2 | 0 | 0.00 | 1.24 | 1.24 | 1.19 | 29600 |
| 1736289600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.19 | 8700 |
| 1736203200 | 1.2 | -0.03 | -2.44 | 1.21 | 1.21 | 1.2 | 6700 |
| 1735944000 | 1.23 | -0.02 | -1.60 | 1.23 | 1.28 | 1.23 | 14200 |
| 1735857600 | 1.25 | 0.02 | 1.63 | 1.23 | 1.25 | 1.23 | 14100 |
| 1735684800 | 1.23 | 0.01 | 0.82 | 1.25 | 1.25 | 1.22 | 30600 |
| 1735598400 | 1.22 | 0.04 | 3.39 | 1.2 | 1.22 | 1.2 | 35300 |
| 1735339200 | 1.18 | 0.01 | 0.85 | 1.19 | 1.19 | 1.16 | 23000 |
| 1735069200 | 1.17 | 0 | 0.00 | 1.05 | 1.17 | 1.05 | 17600 |
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
