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 | -0.2 | -8.47457627119 | 2.36 | 2.36 | 2.12 | 1829250 | 2.25486529 | CS |
| 4 | -0.16 | -6.89655172414 | 2.32 | 2.56 | 2.12 | 1766599 | 2.39966087 | CS |
| 12 | -0.51 | -19.1011235955 | 2.67 | 2.9 | 2.06 | 2302810 | 2.48318066 | CS |
| 26 | 0.28 | 14.8936170213 | 1.88 | 2.9 | 1.73 | 2494742 | 2.36351125 | CS |
| 52 | 0.87 | 67.4418604651 | 1.29 | 2.9 | 1.18 | 2579168 | 2.04930131 | CS |
| 156 | 0.84 | 63.6363636364 | 1.32 | 2.9 | 0.52 | 1531559 | 1.69116546 | CS |
| 260 | 1.25 | 137.362637363 | 0.91 | 2.9 | 0.47 | 1125096 | 1.68569674 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734734400 | 2.16 | 0.01 | 0.47 | 2.14 | 2.18 | 2.12 | 4157881 |
| 1734648000 | 2.15 | -0.04 | -1.83 | 2.17 | 2.21 | 2.13 | 2228045 |
| 1734561600 | 2.19 | -0.16 | -6.81 | 2.3 | 2.34 | 2.18 | 1764954 |
| 1734475200 | 2.35 | -0.01 | -0.42 | 2.31 | 2.36 | 2.2799999 | 1087793 |
| 1734388800 | 2.36 | 0.06 | 2.61 | 2.3 | 2.36 | 2.3 | 1019147 |
| 1734129600 | 2.3 | -0.08 | -3.36 | 2.36 | 2.36 | 2.2799999 | 3046309 |
| 1734043200 | 2.38 | -0.14 | -5.56 | 2.45 | 2.49 | 2.37 | 1461582 |
| 1733956800 | 2.52 | 0.08 | 3.28 | 2.45 | 2.54 | 2.45 | 1821170 |
| 1733870400 | 2.44 | -0.02 | -0.81 | 2.5 | 2.5 | 2.42 | 1264759 |
| 1733784000 | 2.46 | 0.07 | 2.93 | 2.47 | 2.55 | 2.44 | 1683703 |
| 1733524800 | 2.39 | -0.06 | -2.45 | 2.45 | 2.45 | 2.38 | 691726 |
| 1733438400 | 2.45 | -0.02 | -0.81 | 2.47 | 2.49 | 2.41 | 867323 |
| 1733352000 | 2.47 | -0.01 | -0.40 | 2.47 | 2.5 | 2.46 | 892612 |
| 1733265600 | 2.48 | 0.05 | 2.06 | 2.45 | 2.52 | 2.44 | 1382409 |
| 1733179200 | 2.43 | -0.07 | -2.80 | 2.49 | 2.49 | 2.41 | 1313187 |
| 1732920000 | 2.5 | -0.01 | -0.40 | 2.5 | 2.54 | 2.47 | 983734 |
| 1732833600 | 2.5099999 | 0 | 0.00 | 2.5299999 | 2.55 | 2.48 | 1070003 |
| 1732747200 | 2.5099999 | 0.07 | 2.87 | 2.45 | 2.56 | 2.44 | 2170569 |
| 1732660800 | 2.44 | 0 | 0.00 | 2.45 | 2.47 | 2.39 | 1661426 |
| 1732574400 | 2.44 | 0.09 | 3.83 | 2.33 | 2.48 | 2.2799999 | 7226636 |
| 1732315200 | 2.35 | 0.04 | 1.73 | 2.32 | 2.37 | 2.2799999 | 1694883 |
| 1732228800 | 2.31 | 0.01 | 0.43 | 2.3 | 2.34 | 2.27 | 2464827 |
| 1732142400 | 2.3 | 0.02 | 0.88 | 2.2799999 | 2.3 | 2.2599999 | 1741087 |
| 1732056000 | 2.2799999 | 0.04 | 1.79 | 2.27 | 2.29 | 2.24 | 1413054 |
| 1731969600 | 2.24 | 0.1 | 4.67 | 2.22 | 2.29 | 2.22 | 2103901 |
| 1731710400 | 2.14 | -0.01 | -0.47 | 2.15 | 2.19 | 2.13 | 2297555 |
| 1731624000 | 2.15 | 0.06 | 2.87 | 2.07 | 2.17 | 2.06 | 1975173 |
| 1731537600 | 2.09 | -0.04 | -1.88 | 2.15 | 2.17 | 2.07 | 2184350 |
| 1731451200 | 2.13 | -0.05 | -2.29 | 2.13 | 2.18 | 2.08 | 2764520 |
| 1731364800 | 2.18 | -0.11 | -4.80 | 2.22 | 2.25 | 2.1 | 3311815 |
| 1731105600 | 2.29 | 0 | 0.00 | 2.27 | 2.3 | 2.2 | 2623756 |
| 1731019200 | 2.29 | 0.05 | 2.23 | 2.22 | 2.3 | 2.18 | 5050688 |
| 1730932800 | 2.24 | -0.18 | -7.44 | 2.24 | 2.35 | 2.17 | 5048697 |
| 1730846400 | 2.42 | -0.03 | -1.22 | 2.45 | 2.47 | 2.39 | 1773896 |
| 1730760000 | 2.45 | -0.01 | -0.41 | 2.47 | 2.5 | 2.44 | 936793 |
| 1730497200 | 2.46 | -0.07 | -2.77 | 2.54 | 2.55 | 2.46 | 1349157 |
| 1730410800 | 2.5299999 | -0.06 | -2.32 | 2.57 | 2.59 | 2.49 | 2176045 |
| 1730324400 | 2.59 | -0.03 | -1.15 | 2.62 | 2.62 | 2.56 | 1547457 |
| 1730238000 | 2.62 | 0.07 | 2.75 | 2.56 | 2.63 | 2.56 | 2417001 |
| 1730151600 | 2.55 | -0.05 | -1.92 | 2.59 | 2.61 | 2.55 | 1162112 |
| 1729892400 | 2.6 | 0.01 | 0.39 | 2.56 | 2.66 | 2.55 | 2098494 |
| 1729806000 | 2.59 | 0.02 | 0.78 | 2.6 | 2.62 | 2.54 | 2618596 |
| 1729719600 | 2.57 | -0.05 | -1.91 | 2.57 | 2.61 | 2.5299999 | 1981843 |
| 1729633200 | 2.62 | 0.02 | 0.77 | 2.61 | 2.64 | 2.57 | 3000248 |
| 1729546800 | 2.6 | -0.08 | -2.99 | 2.7 | 2.74 | 2.6 | 4905972 |
| 1729287600 | 2.68 | -0.11 | -3.94 | 2.56 | 2.7 | 2.55 | 6838960 |
| 1729201200 | 2.79 | -0.02 | -0.71 | 2.83 | 2.89 | 2.7799999 | 4091925 |
| 1729114800 | 2.81 | 0.02 | 0.72 | 2.84 | 2.86 | 2.79 | 1883927 |
| 1729028400 | 2.79 | -0.07 | -2.45 | 2.87 | 2.89 | 2.7599999 | 3098101 |
| 1728682800 | 2.86 | 0.06 | 2.14 | 2.81 | 2.9 | 2.8 | 2910397 |
| 1728596400 | 2.8 | 0.19 | 7.28 | 2.61 | 2.8 | 2.6 | 5615620 |
| 1728510000 | 2.61 | 0 | 0.00 | 2.61 | 2.61 | 2.61 | 0 |
| 1728423600 | 2.61 | -0.04 | -1.51 | 2.62 | 2.65 | 2.59 | 1507628 |
| 1728337200 | 2.65 | 0 | 0.00 | 2.65 | 2.67 | 2.6 | 1647222 |
| 1728078000 | 2.65 | 0.08 | 3.11 | 2.59 | 2.65 | 2.58 | 1777842 |
| 1727991600 | 2.57 | -0.01 | -0.39 | 2.57 | 2.59 | 2.54 | 986554 |
| 1727905200 | 2.58 | -0.01 | -0.39 | 2.59 | 2.63 | 2.55 | 1655778 |
| 1727818800 | 2.59 | -0.02 | -0.77 | 2.65 | 2.65 | 2.57 | 2528839 |
| 1727730000 | 2.61 | -0.04 | -1.51 | 2.6 | 2.63 | 2.5299999 | 2667544 |
| 1727473200 | 2.65 | -0.03 | -1.12 | 2.67 | 2.68 | 2.61 | 3032305 |
| 1727386800 | 2.68 | 0.02 | 0.75 | 2.66 | 2.69 | 2.6 | 4748520 |
| 1727300400 | 2.66 | 0.02 | 0.76 | 2.65 | 2.69 | 2.63 | 4835651 |
| 1727214000 | 2.64 | 0.01 | 0.38 | 2.69 | 2.69 | 2.61 | 1586028 |
| 1727127600 | 2.63 | -0.12 | -4.36 | 2.75 | 2.7799999 | 2.62 | 5886560 |
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
