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 | 0.01 | 0.460829493088 | 2.17 | 2.25 | 2.16 | 72196 | 2.20206153 | CS |
| 4 | 0.06 | 2.83018867925 | 2.12 | 2.39 | 2.06 | 229099 | 2.16988415 | CS |
| 12 | 0.15 | 7.38916256158 | 2.03 | 2.39 | 1.97 | 187457 | 2.13152044 | CS |
| 26 | 0.39 | 21.7877094972 | 1.79 | 2.39 | 1.6 | 289962 | 1.91678219 | CS |
| 52 | -0.22 | -9.16666666667 | 2.4 | 3.1 | 1.6 | 363256 | 2.12344306 | CS |
| 156 | -8.82 | -80.1818181818 | 11 | 12.24 | 1.6 | 668823 | 4.16688398 | CS |
| 260 | -2.45 | -52.9157667387 | 4.63 | 12.24 | 1.6 | 588364 | 4.92092236 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730760000 | 2.18 | -0.05 | -2.24 | 2.19 | 2.22 | 2.18 | 36890 |
| 1730497200 | 2.23 | 0.02 | 0.90 | 2.18 | 2.25 | 2.18 | 48818 |
| 1730410800 | 2.21 | -0.01 | -0.45 | 2.23 | 2.23 | 2.17 | 69864 |
| 1730324400 | 2.22 | 0.03 | 1.37 | 2.19 | 2.24 | 2.19 | 45762 |
| 1730238000 | 2.19 | -0.01 | -0.45 | 2.17 | 2.21 | 2.16 | 159645 |
| 1730151600 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.17 | 474815 |
| 1729892400 | 2.2 | 0 | 0.00 | 2.21 | 2.22 | 2.16 | 47621 |
| 1729806000 | 2.2 | 0 | 0.00 | 2.21 | 2.23 | 2.17 | 32816 |
| 1729719600 | 2.2 | 0.01 | 0.46 | 2.16 | 2.23 | 2.16 | 56940 |
| 1729633200 | 2.19 | -0.1 | -4.37 | 2.14 | 2.25 | 2.14 | 149101 |
| 1729546800 | 2.29 | -0.09 | -3.78 | 2.39 | 2.39 | 2.27 | 56407 |
| 1729287600 | 2.38 | 0.03 | 1.28 | 2.34 | 2.39 | 2.34 | 104977 |
| 1729201200 | 2.35 | 0.29 | 14.08 | 2.07 | 2.35 | 2.06 | 705984 |
| 1729114800 | 2.06 | -0.08 | -3.74 | 2.13 | 2.18 | 2.06 | 1641575 |
| 1729028400 | 2.14 | -0.03 | -1.38 | 2.12 | 2.17 | 2.07 | 209187 |
| 1728682800 | 2.17 | 0.01 | 0.46 | 2.12 | 2.18 | 2.11 | 39250 |
| 1728596400 | 2.16 | 0.02 | 0.93 | 2.16 | 2.16 | 2.08 | 191638 |
| 1728510000 | 2.14 | -0.02 | -0.93 | 2.14 | 2.16 | 2.13 | 118532 |
| 1728423600 | 2.16 | 0.03 | 1.41 | 2.12 | 2.16 | 2.1 | 52493 |
| 1728337200 | 2.13 | -0.01 | -0.47 | 2.13 | 2.15 | 2.09 | 40323 |
| 1728078000 | 2.14 | 0.02 | 0.94 | 2.12 | 2.15 | 2.1 | 21786 |
| 1727991600 | 2.12 | 0.02 | 0.95 | 2.07 | 2.13 | 2.06 | 69462 |
| 1727905200 | 2.1 | -0.04 | -1.87 | 2.14 | 2.19 | 2.09 | 64905 |
| 1727818800 | 2.14 | -0.06 | -2.73 | 2.17 | 2.19 | 2.12 | 59800 |
| 1727732400 | 2.2 | 0.07 | 3.29 | 2.16 | 2.23 | 2.14 | 262522 |
| 1727473200 | 2.13 | 0.03 | 1.43 | 2.06 | 2.15 | 2.05 | 387763 |
| 1727386800 | 2.1 | 0.04 | 1.94 | 2.09 | 2.14 | 2.05 | 72674 |
| 1727300400 | 2.06 | -0.01 | -0.48 | 2.07 | 2.08 | 2.0299999 | 75981 |
| 1727214000 | 2.07 | 0.01 | 0.49 | 2.05 | 2.09 | 2.04 | 114642 |
| 1727127600 | 2.06 | 0.01 | 0.49 | 2.04 | 2.08 | 2.04 | 445485 |
| 1726868400 | 2.05 | -0.02 | -0.97 | 2.07 | 2.07 | 2.0099999 | 260648 |
| 1726782000 | 2.07 | 0 | 0.00 | 2.1 | 2.12 | 2.04 | 242989 |
| 1726695600 | 2.07 | 0.03 | 1.47 | 2.04 | 2.08 | 2 | 291937 |
| 1726609200 | 2.04 | 0.01 | 0.49 | 2.06 | 2.06 | 2 | 168570 |
| 1726522800 | 2.0299999 | -0.02 | -0.98 | 2.0299999 | 2.05 | 2 | 151758 |
| 1726263600 | 2.05 | 0 | 0.00 | 2.06 | 2.06 | 1.97 | 210987 |
| 1726177200 | 2.05 | 0.03 | 1.49 | 2.04 | 2.05 | 1.99 | 78740 |
| 1726090800 | 2.02 | -0.04 | -1.94 | 2.0299999 | 2.04 | 2 | 125482 |
| 1726004400 | 2.06 | 0.02 | 0.98 | 2.08 | 2.08 | 1.99 | 124243 |
| 1725918000 | 2.04 | -0.01 | -0.49 | 2.0099999 | 2.05 | 1.98 | 545308 |
| 1725658800 | 2.05 | -0.04 | -1.91 | 2.11 | 2.11 | 2.0099999 | 140220 |
| 1725572400 | 2.09 | -0.01 | -0.48 | 2.14 | 2.14 | 2.05 | 155652 |
| 1725486000 | 2.1 | -0.03 | -1.41 | 2.15 | 2.15 | 2.1 | 14825 |
| 1725399600 | 2.13 | -0.03 | -1.39 | 2.17 | 2.17 | 2.08 | 114505 |
| 1725054000 | 2.16 | 0.01 | 0.47 | 2.16 | 2.17 | 2.13 | 58819 |
| 1724967600 | 2.15 | -0.02 | -0.92 | 2.16 | 2.18 | 2.14 | 19177 |
| 1724881200 | 2.17 | -0.03 | -1.36 | 2.2 | 2.2 | 2.11 | 30676 |
| 1724794800 | 2.2 | 0.04 | 1.85 | 2.2 | 2.22 | 2.19 | 115843 |
| 1724708400 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1724449200 | 2.16 | 0 | 0.00 | 2.2 | 2.21 | 2.16 | 38840 |
| 1724362800 | 2.16 | -0.03 | -1.37 | 2.21 | 2.21 | 2.14 | 83180 |
| 1724276400 | 2.19 | 0.08 | 3.79 | 2.16 | 2.21 | 2.11 | 107257 |
| 1724190000 | 2.11 | 0.03 | 1.44 | 2.09 | 2.16 | 2.05 | 141310 |
| 1724103600 | 2.08 | -0.03 | -1.42 | 2.1 | 2.11 | 2.0299999 | 128211 |
| 1723844400 | 2.11 | 0.02 | 0.96 | 2.08 | 2.12 | 2.02 | 254162 |
| 1723758000 | 2.09 | 0 | 0.00 | 2.11 | 2.18 | 2.09 | 245299 |
| 1723671600 | 2.09 | -0.01 | -0.48 | 2.07 | 2.11 | 2.07 | 38089 |
| 1723585200 | 2.1 | 0 | 0.00 | 2.0299999 | 2.15 | 2.0299999 | 148542 |
| 1723498800 | 2.1 | -0.01 | -0.47 | 2.08 | 2.13 | 2.06 | 273679 |
| 1723239600 | 2.11 | -0.05 | -2.31 | 2.15 | 2.15 | 1.98 | 577816 |
| 1723153200 | 2.16 | 0.09 | 4.35 | 2.19 | 2.32 | 2.14 | 368071 |
| 1723066800 | 2.07 | 0.02 | 0.98 | 2.06 | 2.11 | 2.05 | 269747 |
| 1722980400 | 2.05 | 0 | 0.00 | 1.98 | 2.07 | 1.98 | 86979 |
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
