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 | 0.06 | 3.50877192982 | 1.71 | 1.78 | 1.63 | 20883 | 1.76 | CS |
| 4 | -0.16 | -8.29015544041 | 1.93 | 1.93 | 1.52 | 24923 | 1.73812921 | CS |
| 12 | -0.3 | -14.4927536232 | 2.07 | 2.4 | 1.52 | 44956 | 2.03429831 | CS |
| 26 | -1.14 | -39.175257732 | 2.91 | 3 | 1.52 | 66789 | 2.03986102 | CS |
| 52 | -1.4 | -44.1640378549 | 3.17 | 3.28 | 1.52 | 48602 | 2.27875744 | CS |
| 156 | 0.54 | 43.9024390244 | 1.23 | 3.84 | 1.01 | 60430 | 2.55584667 | CS |
| 260 | 1.575 | 807.692307692 | 0.195 | 3.84 | 0.105 | 63657 | 1.78883931 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745617200 | 1.77 | 0.01 | 0.57 | 1.77 | 1.78 | 1.75 | 1200 |
| 1745530800 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1745444400 | 1.76 | 0 | 0.00 | 1.72 | 1.77 | 1.65 | 42736 |
| 1745358000 | 1.76 | 0 | 0.00 | 1.71 | 1.76 | 1.65 | 15672 |
| 1745271600 | 1.76 | -0.01 | -0.56 | 1.71 | 1.76 | 1.6299999 | 25125 |
| 1744926000 | 1.77 | 0.03 | 1.72 | 1.76 | 1.77 | 1.72 | 2101 |
| 1744839600 | 1.74 | -0.01 | -0.57 | 1.78 | 1.78 | 1.7 | 2235 |
| 1744753200 | 1.75 | 0.05 | 2.94 | 1.66 | 1.78 | 1.6 | 26006 |
| 1744666800 | 1.7 | 0.01 | 0.59 | 1.71 | 1.71 | 1.7 | 755 |
| 1744407600 | 1.69 | 0 | 0.00 | 1.7 | 1.7 | 1.62 | 10643 |
| 1744321200 | 1.69 | -0.06 | -3.43 | 1.7 | 1.77 | 1.66 | 13360 |
| 1744234800 | 1.75 | 0.12 | 7.36 | 1.53 | 1.75 | 1.53 | 71880 |
| 1744148400 | 1.6299999 | 0 | 0.00 | 1.66 | 1.73 | 1.59 | 30511 |
| 1744062000 | 1.6299999 | -0.1 | -5.78 | 1.72 | 1.73 | 1.52 | 50376 |
| 1743802800 | 1.73 | -0.02 | -1.14 | 1.74 | 1.8 | 1.7 | 43413 |
| 1743716400 | 1.75 | -0.09 | -4.89 | 1.85 | 1.86 | 1.72 | 21787 |
| 1743630000 | 1.84 | 0.1 | 5.75 | 1.75 | 1.85 | 1.75 | 38059 |
| 1743543600 | 1.74 | -0.11 | -5.95 | 1.81 | 1.81 | 1.74 | 55430 |
| 1743457200 | 1.85 | -0.05 | -2.63 | 1.81 | 1.86 | 1.8 | 16253 |
| 1743198000 | 1.9 | 0 | 0.00 | 1.93 | 1.93 | 1.84 | 7200 |
| 1743111600 | 1.9 | 0.11 | 6.15 | 1.8 | 1.9 | 1.79 | 205085 |
| 1743025200 | 1.79 | 0 | 0.00 | 1.78 | 1.83 | 1.78 | 67105 |
| 1742938800 | 1.79 | -0.04 | -2.19 | 1.83 | 1.84 | 1.79 | 20300 |
| 1742852400 | 1.83 | -0.06 | -3.17 | 1.94 | 1.94 | 1.78 | 26549 |
| 1742593200 | 1.89 | -0.05 | -2.58 | 1.89 | 1.9 | 1.88 | 11200 |
| 1742506800 | 1.94 | 0 | 0.00 | 1.87 | 1.94 | 1.87 | 2050 |
| 1742420400 | 1.94 | 0 | 0.00 | 1.91 | 1.95 | 1.86 | 9900 |
| 1742334000 | 1.94 | 0.06 | 3.19 | 1.85 | 1.95 | 1.82 | 19092 |
| 1742247600 | 1.88 | -0.04 | -2.08 | 1.89 | 1.89 | 1.87 | 11160 |
| 1741988400 | 1.92 | 0 | 0.00 | 1.91 | 1.94 | 1.91 | 22590 |
| 1741902000 | 1.92 | -0.05 | -2.54 | 1.95 | 2.05 | 1.89 | 20387 |
| 1741815600 | 1.97 | -0.19 | -8.80 | 2.06 | 2.06 | 1.89 | 63689 |
| 1741729200 | 2.16 | -0.05 | -2.26 | 2.23 | 2.23 | 2.15 | 13770 |
| 1741642800 | 2.21 | -0.06 | -2.64 | 2.24 | 2.29 | 2.11 | 64382 |
| 1741387200 | 2.27 | -0.02 | -0.87 | 2.29 | 2.29 | 2.22 | 57475 |
| 1741300800 | 2.29 | 0.09 | 4.09 | 2.19 | 2.29 | 2.18 | 43492 |
| 1741214400 | 2.2 | 0.08 | 3.77 | 2.12 | 2.22 | 2.12 | 12509 |
| 1741128000 | 2.12 | -0.05 | -2.30 | 2.15 | 2.2 | 2.09 | 9592 |
| 1741041600 | 2.17 | 0.07 | 3.33 | 2.13 | 2.2799999 | 2.12 | 40950 |
| 1740782400 | 2.1 | -0.09 | -4.11 | 2.17 | 2.18 | 2.1 | 24012 |
| 1740696000 | 2.19 | -0.06 | -2.67 | 2.24 | 2.24 | 2.13 | 104875 |
| 1740609600 | 2.25 | 0.03 | 1.35 | 2.25 | 2.3 | 2.21 | 79593 |
| 1740523200 | 2.22 | -0.01 | -0.45 | 2.25 | 2.29 | 2.21 | 14772 |
| 1740436800 | 2.23 | 0.04 | 1.83 | 2.06 | 2.35 | 2.06 | 166166 |
| 1740177600 | 2.19 | 0.3 | 15.87 | 2.17 | 2.4 | 2.15 | 750849 |
| 1740091200 | 1.89 | 0.11 | 6.18 | 1.8 | 1.92 | 1.8 | 5471 |
| 1740004800 | 1.78 | -0.06 | -3.26 | 1.8 | 1.8 | 1.71 | 10530 |
| 1739918400 | 1.84 | -0.07 | -3.66 | 1.87 | 1.87 | 1.84 | 25940 |
| 1739572800 | 1.91 | -0.02 | -1.04 | 1.87 | 1.91 | 1.86 | 9710 |
| 1739486400 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.88 | 44000 |
| 1739400000 | 1.93 | 0.01 | 0.52 | 1.91 | 1.93 | 1.91 | 6400 |
| 1739313600 | 1.92 | 0 | 0.00 | 1.91 | 1.94 | 1.9 | 2513 |
| 1739227200 | 1.92 | -0.07 | -3.52 | 1.92 | 1.95 | 1.91 | 3627 |
| 1738968000 | 1.99 | -0.01 | -0.50 | 1.99 | 1.99 | 1.91 | 30400 |
| 1738881600 | 2 | 0.05 | 2.56 | 1.95 | 2 | 1.95 | 1452 |
| 1738795200 | 1.95 | 0.03 | 1.56 | 1.92 | 1.98 | 1.9 | 16700 |
| 1738708800 | 1.92 | -0.06 | -3.03 | 1.985 | 1.985 | 1.89 | 43708 |
| 1738622400 | 1.98 | -0.09 | -4.35 | 2.0299999 | 2.0299999 | 1.96 | 29595 |
| 1738363200 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 1.9 | 42342 |
| 1738276800 | 2.07 | -0.02 | -0.96 | 2.09 | 2.09 | 2.06 | 38635 |
| 1738190400 | 2.09 | -0.06 | -2.79 | 2.11 | 2.11 | 2.07 | 46450 |
| 1738104000 | 2.15 | 0.04 | 1.90 | 2.11 | 2.15 | 2.07 | 30200 |
| 1738017600 | 2.11 | -0.02 | -0.94 | 2.11 | 2.16 | 2.1 | 29687 |
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
