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 | 8.53658536585 | 0.82 | 0.92 | 0.8 | 315510 | 0.84946552 | CS |
| 4 | -0.17 | -16.0377358491 | 1.06 | 1.11 | 0.77 | 472470 | 0.92800333 | CS |
| 12 | 0.28 | 45.9016393443 | 0.61 | 1.15 | 0.52 | 652343 | 0.84053366 | CS |
| 26 | -0.42 | -32.0610687023 | 1.31 | 1.33 | 0.52 | 674573 | 0.87433873 | CS |
| 52 | 0.17 | 23.6111111111 | 0.72 | 1.33 | 0.52 | 583739 | 0.849697 | CS |
| 156 | -0.48 | -35.0364963504 | 1.37 | 1.38 | 0.52 | 493521 | 0.88717266 | CS |
| 260 | -0.48 | -35.0364963504 | 1.37 | 1.38 | 0.52 | 493521 | 0.88717266 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732142400 | 0.83 | -0.03 | -3.49 | 0.85 | 0.87 | 0.83 | 214606 |
| 1732056000 | 0.86 | -0.05 | -5.49 | 0.92 | 0.92 | 0.85 | 303721 |
| 1731969600 | 0.91 | 0.08 | 9.64 | 0.83 | 0.92 | 0.83 | 327074 |
| 1731710400 | 0.83 | 0.0100001 | 1.22 | 0.8199999 | 0.85 | 0.8199999 | 275177 |
| 1731624000 | 0.8199999 | 0.0199999 | 2.50 | 0.8199999 | 0.86 | 0.8 | 456972 |
| 1731537600 | 0.8 | -0.08 | -9.09 | 0.87 | 0.88 | 0.8 | 312927 |
| 1731451200 | 0.88 | 0.08 | 10.00 | 0.79 | 0.88 | 0.79 | 368460 |
| 1731364800 | 0.8 | -0.05 | -5.88 | 0.84 | 0.84 | 0.77 | 450947 |
| 1731105600 | 0.85 | -0.05 | -5.56 | 0.88 | 0.88 | 0.83 | 154832 |
| 1731019200 | 0.9 | 0.03 | 3.45 | 0.86 | 0.9 | 0.84 | 455193 |
| 1730932800 | 0.87 | -0.03 | -3.33 | 0.85 | 0.9 | 0.85 | 329052 |
| 1730846400 | 0.9 | 0 | 0.00 | 0.91 | 0.94 | 0.9 | 204309 |
| 1730760000 | 0.9 | 0.01 | 1.12 | 0.89 | 0.93 | 0.87 | 477933 |
| 1730497200 | 0.89 | -0.06 | -6.32 | 0.97 | 0.97 | 0.89 | 551306 |
| 1730410800 | 0.95 | -0.04 | -4.04 | 0.95 | 0.98 | 0.92 | 1856638 |
| 1730324400 | 0.99 | -0.08 | -7.48 | 1.06 | 1.07 | 0.99 | 633742 |
| 1730238000 | 1.07 | 0.05 | 4.90 | 1.11 | 1.11 | 1.06 | 634524 |
| 1730151600 | 1.02 | -0.01 | -0.97 | 1.02 | 1.06 | 1.02 | 234013 |
| 1729892400 | 1.03 | -0.01 | -0.96 | 1.02 | 1.05 | 1 | 371834 |
| 1729806000 | 1.04 | 0 | 0.00 | 1.06 | 1.07 | 0.99 | 836147 |
| 1729719600 | 1.04 | -0.06 | -5.45 | 1.08 | 1.09 | 1.03 | 571390 |
| 1729633200 | 1.1 | 0.08 | 7.84 | 1.01 | 1.1299999 | 1.01 | 834914 |
| 1729546800 | 1.02 | -0.03 | -2.86 | 1.1 | 1.15 | 1 | 1284477 |
| 1729287600 | 1.05 | 0.05 | 5.00 | 1.02 | 1.09 | 1 | 1167030 |
| 1729201200 | 1 | 0.04 | 4.17 | 0.93 | 1 | 0.93 | 514595 |
| 1729114800 | 0.96 | 0.06 | 6.67 | 0.92 | 0.96 | 0.92 | 334718 |
| 1729028400 | 0.9 | -0.02 | -2.17 | 0.93 | 0.93 | 0.9 | 537697 |
| 1728682800 | 0.92 | -0.03 | -3.16 | 0.95 | 0.97 | 0.92 | 319586 |
| 1728596400 | 0.95 | 0.05 | 5.56 | 0.9 | 0.95 | 0.9 | 870609 |
| 1728510000 | 0.9 | 0.04 | 4.65 | 0.88 | 0.93 | 0.86 | 531979 |
| 1728423600 | 0.86 | -0.03 | -3.37 | 0.86 | 0.88 | 0.85 | 289116 |
| 1728337200 | 0.89 | 0 | 0.00 | 0.86 | 0.92 | 0.84 | 1172575 |
| 1728078000 | 0.89 | 0.18 | 25.35 | 0.78 | 0.92 | 0.78 | 5798656 |
| 1727991600 | 0.71 | 0 | 0.00 | 0.71 | 0.72 | 0.7 | 72662 |
| 1727905200 | 0.71 | 0 | 0.00 | 0.7 | 0.72 | 0.6899999 | 380811 |
| 1727818800 | 0.71 | 0.0200001 | 2.90 | 0.71 | 0.73 | 0.7 | 158497 |
| 1727732400 | 0.6899999 | -0.03 | -4.17 | 0.72 | 0.72 | 0.68 | 362088 |
| 1727473200 | 0.72 | -0.04 | -5.26 | 0.76 | 0.76 | 0.72 | 348326 |
| 1727386800 | 0.76 | -0.03 | -3.80 | 0.79 | 0.8 | 0.75 | 449081 |
| 1727300400 | 0.79 | 0.02 | 2.60 | 0.78 | 0.79 | 0.76 | 472046 |
| 1727214000 | 0.77 | 0.0800001 | 11.59 | 0.7 | 0.77 | 0.7 | 724991 |
| 1727127600 | 0.6899999 | -0.06 | -8.00 | 0.78 | 0.79 | 0.68 | 996693 |
| 1726868400 | 0.75 | 0.04 | 5.63 | 0.72 | 0.78 | 0.7 | 776152 |
| 1726782000 | 0.71 | -0.03 | -4.05 | 0.75 | 0.75 | 0.7 | 302483 |
| 1726695600 | 0.74 | 0.06 | 8.82 | 0.67 | 0.75 | 0.67 | 646650 |
| 1726609200 | 0.68 | -0.02 | -2.86 | 0.71 | 0.73 | 0.67 | 370397 |
| 1726522800 | 0.7 | -0.01 | -1.41 | 0.7 | 0.76 | 0.6899999 | 674632 |
| 1726263600 | 0.71 | -0.03 | -4.05 | 0.74 | 0.74 | 0.64 | 1419018 |
| 1726177200 | 0.74 | 0.16 | 27.59 | 0.59 | 0.74 | 0.5699999 | 1804966 |
| 1726090800 | 0.58 | 0.03 | 5.45 | 0.55 | 0.58 | 0.54 | 465018 |
| 1726004400 | 0.55 | 0.02 | 3.77 | 0.53 | 0.55 | 0.52 | 918451 |
| 1725918000 | 0.53 | -0.03 | -5.36 | 0.5699999 | 0.58 | 0.53 | 435739 |
| 1725658800 | 0.56 | -0.02 | -3.45 | 0.6 | 0.6 | 0.55 | 360562 |
| 1725572400 | 0.58 | 0.0100001 | 1.75 | 0.5699999 | 0.62 | 0.5699999 | 372935 |
| 1725486000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.59 | 0.5699999 | 233654 |
| 1725399600 | 0.5699999 | -0.03 | -5.00 | 0.6 | 0.6 | 0.5699999 | 961028 |
| 1725054000 | 0.6 | 0.01 | 1.69 | 0.6 | 0.61 | 0.58 | 247928 |
| 1724967600 | 0.59 | -0.01 | -1.67 | 0.61 | 0.62 | 0.59 | 204362 |
| 1724881200 | 0.6 | -0.04 | -6.25 | 0.63 | 0.63 | 0.6 | 394713 |
| 1724794800 | 0.64 | 0.01 | 1.59 | 0.64 | 0.64 | 0.62 | 212032 |
| 1724708400 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1724449200 | 0.63 | 0.01 | 1.61 | 0.63 | 0.65 | 0.62 | 556131 |
| 1724362800 | 0.62 | 0 | 0.00 | 0.63 | 0.64 | 0.6 | 491195 |
| 1724276400 | 0.62 | 0 | 0.00 | 0.61 | 0.64 | 0.6 | 1096861 |
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
