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 | -0.04 | -1.48148148148 | 2.7 | 2.93 | 2.6 | 2588625 | 2.78801455 | CS |
| 4 | 0.59 | 28.5024154589 | 2.07 | 2.93 | 1.6 | 2279172 | 2.23248539 | CS |
| 12 | 1.42 | 114.516129032 | 1.24 | 2.93 | 1.22 | 1918096 | 1.87787705 | CS |
| 26 | 1.65 | 163.366336634 | 1.01 | 2.93 | 0.65 | 1198486 | 1.64529303 | CS |
| 52 | 1.7 | 177.083333333 | 0.96 | 2.93 | 0.53 | 950818 | 1.37039148 | CS |
| 156 | 1.29 | 94.1605839416 | 1.37 | 2.93 | 0.52 | 653425 | 1.20191095 | CS |
| 260 | 1.29 | 94.1605839416 | 1.37 | 2.93 | 0.52 | 653425 | 1.20191095 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745358000 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1745271600 | 2.89 | 0.08 | 2.85 | 2.9 | 2.93 | 2.7599999 | 1607042 |
| 1744926000 | 2.81 | 0.03 | 1.08 | 2.8 | 2.85 | 2.75 | 2157369 |
| 1744839600 | 2.7799999 | 0.07 | 2.58 | 2.75 | 2.86 | 2.71 | 4325672 |
| 1744753200 | 2.71 | 0.06 | 2.26 | 2.7 | 2.75 | 2.6 | 2264415 |
| 1744666800 | 2.65 | 0.33 | 14.22 | 2.38 | 2.73 | 2.36 | 3665425 |
| 1744407600 | 2.32 | 0.23 | 11.00 | 2.19 | 2.36 | 2.19 | 3386304 |
| 1744321200 | 2.09 | 0.14 | 7.18 | 2 | 2.14 | 2 | 1978971 |
| 1744234800 | 1.95 | 0.19 | 10.80 | 1.85 | 2.08 | 1.82 | 2851771 |
| 1744148400 | 1.76 | 0.1 | 6.02 | 1.75 | 1.82 | 1.71 | 2506348 |
| 1744062000 | 1.66 | -0.07 | -4.05 | 1.65 | 1.79 | 1.6 | 2364854 |
| 1743802800 | 1.73 | -0.27 | -13.50 | 1.95 | 1.97 | 1.73 | 2924702 |
| 1743716400 | 2 | -0.03 | -1.48 | 1.89 | 2.06 | 1.88 | 2276991 |
| 1743630000 | 2.0299999 | 0 | 0.00 | 2.06 | 2.07 | 1.99 | 1456072 |
| 1743543600 | 2.0299999 | -0.09 | -4.25 | 2.11 | 2.15 | 2.02 | 1666147 |
| 1743457200 | 2.12 | 0.05 | 2.42 | 2.11 | 2.16 | 2.05 | 1451876 |
| 1743198000 | 2.07 | -0.04 | -1.90 | 2.11 | 2.18 | 2.04 | 2005647 |
| 1743111600 | 2.11 | 0.14 | 7.11 | 2.0099999 | 2.12 | 1.97 | 1636877 |
| 1743025200 | 1.97 | -0.06 | -2.96 | 2.05 | 2.05 | 1.94 | 1166341 |
| 1742938800 | 2.0299999 | -0.02 | -0.98 | 2.07 | 2.11 | 2.02 | 1611448 |
| 1742852400 | 2.05 | 0.01 | 0.49 | 2.05 | 2.09 | 2.02 | 791603 |
| 1742593200 | 2.04 | 0 | 0.00 | 2 | 2.04 | 1.97 | 1616475 |
| 1742506800 | 2.04 | 0.05 | 2.51 | 1.99 | 2.06 | 1.95 | 1119499 |
| 1742420400 | 1.99 | -0.01 | -0.50 | 1.99 | 2.0299999 | 1.95 | 2108927 |
| 1742334000 | 2 | 0 | 0.00 | 2.06 | 2.07 | 1.97 | 1206291 |
| 1742247600 | 2 | -0.06 | -2.91 | 2.04 | 2.06 | 1.99 | 1513945 |
| 1741988400 | 2.06 | 0 | 0.00 | 2.07 | 2.12 | 2.0099999 | 1111484 |
| 1741902000 | 2.06 | 0.04 | 1.98 | 2.06 | 2.13 | 2.0099999 | 2243604 |
| 1741815600 | 2.02 | 0.1 | 5.21 | 1.95 | 2.07 | 1.91 | 2013819 |
| 1741729200 | 1.92 | 0.21 | 12.28 | 1.73 | 1.93 | 1.73 | 1905776 |
| 1741642800 | 1.71 | -0.22 | -11.40 | 1.95 | 1.95 | 1.68 | 1444564 |
| 1741387200 | 1.93 | 0.2 | 11.56 | 1.72 | 1.93 | 1.72 | 2072411 |
| 1741300800 | 1.73 | 0.15 | 9.49 | 1.58 | 1.76 | 1.57 | 1860888 |
| 1741214400 | 1.58 | -0.03 | -1.86 | 1.61 | 1.6399999 | 1.52 | 1360488 |
| 1741128000 | 1.61 | 0.1 | 6.62 | 1.46 | 1.6299999 | 1.46 | 1441201 |
| 1741041600 | 1.51 | -0.07 | -4.43 | 1.6 | 1.65 | 1.49 | 696943 |
| 1740782400 | 1.58 | 0.02 | 1.28 | 1.52 | 1.58 | 1.49 | 1108543 |
| 1740696000 | 1.56 | 0 | 0.00 | 1.51 | 1.58 | 1.5 | 620329 |
| 1740609600 | 1.56 | 0.15 | 10.64 | 1.4 | 1.56 | 1.4 | 887947 |
| 1740523200 | 1.41 | -0.07 | -4.73 | 1.45 | 1.46 | 1.3899999 | 1336854 |
| 1740436800 | 1.48 | -0.01 | -0.67 | 1.5 | 1.51 | 1.41 | 908098 |
| 1740177600 | 1.49 | -0.11 | -6.88 | 1.59 | 1.59 | 1.47 | 1080622 |
| 1740091200 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6299999 | 1.56 | 950068 |
| 1740004800 | 1.59 | -0.01 | -0.63 | 1.65 | 1.65 | 1.58 | 473299 |
| 1739918400 | 1.6 | 0.02 | 1.27 | 1.59 | 1.6299999 | 1.58 | 728665 |
| 1739572800 | 1.58 | -0.05 | -3.07 | 1.65 | 1.66 | 1.56 | 1017555 |
| 1739486400 | 1.6299999 | 0.02 | 1.24 | 1.66 | 1.66 | 1.56 | 1497572 |
| 1739400000 | 1.61 | 0.07 | 4.55 | 1.55 | 1.6299999 | 1.54 | 1301754 |
| 1739313600 | 1.54 | -0.05 | -3.14 | 1.59 | 1.61 | 1.54 | 614272 |
| 1739227200 | 1.59 | -0.01 | -0.63 | 1.6299999 | 1.7 | 1.59 | 1535473 |
| 1738968000 | 1.6 | 0.02 | 1.27 | 1.6 | 1.65 | 1.55 | 1153928 |
| 1738881600 | 1.58 | -0.06 | -3.66 | 1.66 | 1.66 | 1.55 | 1271061 |
| 1738795200 | 1.6399999 | 0.09 | 5.81 | 1.56 | 1.65 | 1.54 | 2017595 |
| 1738708800 | 1.55 | 0.04 | 2.65 | 1.6 | 1.6299999 | 1.5 | 2031365 |
| 1738622400 | 1.51 | -0.03 | -1.95 | 1.55 | 1.7 | 1.47 | 4352357 |
| 1738363200 | 1.54 | 0 | 0.00 | 1.61 | 1.62 | 1.5 | 2906824 |
| 1738276800 | 1.54 | 0.16 | 11.59 | 1.41 | 1.56 | 1.41 | 5532750 |
| 1738190400 | 1.3799999 | 0.04 | 2.99 | 1.31 | 1.53 | 1.31 | 5058847 |
| 1738104000 | 1.34 | 0.1 | 8.06 | 1.24 | 1.3899999 | 1.22 | 5051596 |
| 1738017600 | 1.24 | 0.26 | 26.53 | 0.99 | 1.28 | 0.99 | 9975994 |
| 1737758400 | 0.98 | 0.06 | 6.52 | 0.9 | 0.98 | 0.9 | 268813 |
| 1737672000 | 0.92 | -0.02 | -2.13 | 0.95 | 0.95 | 0.89 | 409507 |
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
