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 | -0.666666666667 | 3 | 3.03 | 2.96 | 151797 | 2.99763701 | CS |
| 4 | -0.04 | -1.32450331126 | 3.02 | 3.07 | 2.94 | 186806 | 3.01499339 | CS |
| 12 | 0.13 | 4.56140350877 | 2.85 | 3.09 | 2.8 | 229945 | 2.97174774 | CS |
| 26 | 0.19 | 6.81003584229 | 2.79 | 3.09 | 2.61 | 220636 | 2.8617119 | CS |
| 52 | 0.37 | 14.1762452107 | 2.61 | 3.09 | 2.6 | 227121 | 2.82471191 | CS |
| 156 | 0.2 | 7.19424460432 | 2.78 | 3.4 | 2.35 | 277783 | 2.88127928 | CS |
| 260 | -0.2 | -6.2893081761 | 3.18 | 3.42 | 1.17 | 291073 | 2.65456134 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660800 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1732574400 | 3.0099999 | -0.02 | -0.66 | 3.02 | 3.0299999 | 2.98 | 155739 |
| 1732315200 | 3.0299999 | 0.02 | 0.66 | 2.99 | 3.0299999 | 2.99 | 99375 |
| 1732228800 | 3.0099999 | 0.03 | 1.01 | 3 | 3.0099999 | 2.98 | 124843 |
| 1732142400 | 2.98 | 0 | 0.00 | 2.98 | 3 | 2.96 | 170902 |
| 1732056000 | 2.98 | 0 | 0.00 | 3 | 3 | 2.97 | 208125 |
| 1731969600 | 2.98 | -0.04 | -1.32 | 3.0099999 | 3.02 | 2.98 | 175972 |
| 1731710400 | 3.02 | -0.04 | -1.31 | 3.05 | 3.05 | 3 | 111018 |
| 1731624000 | 3.06 | 0.01 | 0.33 | 3.06 | 3.07 | 3.04 | 244842 |
| 1731537600 | 3.05 | 0.01 | 0.33 | 3.04 | 3.05 | 3.02 | 153527 |
| 1731451200 | 3.04 | -0.01 | -0.33 | 3.05 | 3.07 | 3.02 | 349513 |
| 1731364800 | 3.05 | 0.01 | 0.33 | 3.05 | 3.06 | 3.04 | 136265 |
| 1731105600 | 3.04 | 0 | 0.00 | 3.05 | 3.06 | 3.04 | 123767 |
| 1731019200 | 3.04 | -0.02 | -0.65 | 3.06 | 3.06 | 3.0299999 | 254104 |
| 1730932800 | 3.06 | 0.04 | 1.32 | 3.05 | 3.07 | 3.0099999 | 315746 |
| 1730846400 | 3.02 | 0.02 | 0.67 | 3 | 3.04 | 3 | 105516 |
| 1730760000 | 3 | 0.03 | 1.01 | 3 | 3.02 | 2.98 | 195067 |
| 1730497200 | 2.97 | 0.01 | 0.34 | 2.97 | 3.0099999 | 2.96 | 166340 |
| 1730410800 | 2.96 | -0.01 | -0.34 | 2.96 | 2.98 | 2.94 | 227476 |
| 1730324400 | 2.97 | -0.02 | -0.67 | 2.97 | 2.99 | 2.97 | 97584 |
| 1730238000 | 2.99 | -0.02 | -0.66 | 3.02 | 3.02 | 2.96 | 320405 |
| 1730151600 | 3.0099999 | -0.02 | -0.66 | 3.0299999 | 3.04 | 3 | 176330 |
| 1729892400 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.04 | 3.0099999 | 78766 |
| 1729806000 | 3.0299999 | 0.02 | 0.66 | 3.0299999 | 3.04 | 3.0099999 | 80087 |
| 1729719600 | 3.0099999 | 0 | 0.00 | 3.02 | 3.0299999 | 2.99 | 206156 |
| 1729633200 | 3.0099999 | -0.01 | -0.33 | 3.02 | 3.0299999 | 2.99 | 298486 |
| 1729546800 | 3.02 | -0.01 | -0.33 | 3.05 | 3.07 | 3.02 | 153033 |
| 1729287600 | 3.0299999 | -0.01 | -0.33 | 3.0299999 | 3.05 | 3.02 | 112487 |
| 1729201200 | 3.04 | -0.01 | -0.33 | 3.06 | 3.06 | 3.02 | 178274 |
| 1729114800 | 3.05 | 0 | 0.00 | 3.05 | 3.07 | 3.04 | 111084 |
| 1729028400 | 3.05 | -0.03 | -0.97 | 3.09 | 3.09 | 3.04 | 222775 |
| 1728682800 | 3.08 | 0.03 | 0.98 | 3.05 | 3.09 | 3.05 | 366093 |
| 1728596400 | 3.05 | 0.02 | 0.66 | 3.02 | 3.05 | 3.02 | 156686 |
| 1728510000 | 3.0299999 | 0.01 | 0.33 | 3.0099999 | 3.04 | 3.0099999 | 170332 |
| 1728423600 | 3.02 | 0.01 | 0.33 | 3.0099999 | 3.02 | 2.99 | 183774 |
| 1728337200 | 3.0099999 | -0.02 | -0.66 | 3.0299999 | 3.0299999 | 2.99 | 280511 |
| 1728078000 | 3.0299999 | 0.03 | 1.00 | 3 | 3.0299999 | 2.99 | 361656 |
| 1727991600 | 3 | 0.02 | 0.67 | 2.98 | 3 | 2.97 | 172188 |
| 1727905200 | 2.98 | -0.01 | -0.33 | 2.99 | 3 | 2.98 | 270107 |
| 1727818800 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.97 | 178619 |
| 1727732400 | 2.99 | 0.01 | 0.34 | 2.99 | 3 | 2.96 | 370670 |
| 1727473200 | 2.98 | 0.02 | 0.68 | 2.96 | 2.99 | 2.95 | 393490 |
| 1727386800 | 2.96 | 0.04 | 1.37 | 2.93 | 2.97 | 2.92 | 432362 |
| 1727300400 | 2.92 | -0.03 | -1.02 | 2.95 | 2.95 | 2.89 | 1377986 |
| 1727214000 | 2.95 | 0.04 | 1.37 | 2.93 | 2.95 | 2.91 | 296438 |
| 1727127600 | 2.91 | -0.01 | -0.34 | 2.92 | 2.93 | 2.91 | 217312 |
| 1726868400 | 2.92 | 0 | 0.00 | 2.92 | 2.93 | 2.9 | 181660 |
| 1726782000 | 2.92 | 0.02 | 0.69 | 2.9 | 2.92 | 2.9 | 182661 |
| 1726695600 | 2.9 | 0.01 | 0.35 | 2.9 | 2.9 | 2.88 | 168465 |
| 1726609200 | 2.89 | -0.01 | -0.34 | 2.9 | 2.91 | 2.87 | 359268 |
| 1726522800 | 2.9 | 0.01 | 0.35 | 2.91 | 2.92 | 2.88 | 173943 |
| 1726263600 | 2.89 | -0.02 | -0.69 | 2.9 | 2.92 | 2.88 | 232868 |
| 1726177200 | 2.91 | 0.03 | 1.04 | 2.88 | 2.91 | 2.88 | 418409 |
| 1726090800 | 2.88 | 0.01 | 0.35 | 2.87 | 2.88 | 2.85 | 153739 |
| 1726004400 | 2.87 | 0.02 | 0.70 | 2.87 | 2.87 | 2.84 | 220076 |
| 1725918000 | 2.85 | 0.03 | 1.06 | 2.84 | 2.87 | 2.83 | 308864 |
| 1725658800 | 2.82 | -0.01 | -0.35 | 2.83 | 2.85 | 2.8 | 234189 |
| 1725572400 | 2.83 | -0.01 | -0.35 | 2.84 | 2.85 | 2.83 | 87528 |
| 1725486000 | 2.84 | 0.01 | 0.35 | 2.83 | 2.85 | 2.83 | 133063 |
| 1725399600 | 2.83 | -0.02 | -0.70 | 2.85 | 2.85 | 2.83 | 130220 |
| 1725054000 | 2.85 | 0.01 | 0.35 | 2.84 | 2.85 | 2.83 | 235665 |
| 1724967600 | 2.84 | 0 | 0.00 | 2.83 | 2.84 | 2.82 | 117550 |
| 1724881200 | 2.84 | 0 | 0.00 | 2.85 | 2.85 | 2.82 | 111990 |
| 1724794800 | 2.84 | 0.01 | 0.35 | 2.84 | 2.85 | 2.82 | 100098 |
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
