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 | -0.1 | -20 | 0.5 | 0.52 | 0.39 | 62237 | 0.45976496 | CS |
| 4 | -0.23 | -36.5079365079 | 0.63 | 0.65 | 0.39 | 48906 | 0.50453277 | CS |
| 12 | -0.04 | -9.09090909091 | 0.44 | 0.85 | 0.39 | 88772 | 0.59760643 | CS |
| 26 | -0.085 | -17.5257731959 | 0.485 | 0.85 | 0.39 | 67042 | 0.55375793 | CS |
| 52 | 0.095 | 31.1475409836 | 0.305 | 0.85 | 0.23 | 53473 | 0.48287491 | CS |
| 156 | 0.11 | 37.9310344828 | 0.29 | 3.13 | 0.215 | 53292 | 0.48734995 | CS |
| 260 | 0.275 | 220 | 0.125 | 3.13 | 0.105 | 293259 | 0.38725056 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732574400 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1732315200 | 0.43 | -0.01 | -2.27 | 0.43 | 0.435 | 0.415 | 113158 |
| 1732228800 | 0.44 | -0.045 | -9.28 | 0.49 | 0.49 | 0.425 | 46936 |
| 1732142400 | 0.485 | -0.005 | -1.02 | 0.49 | 0.51 | 0.48 | 54482 |
| 1732056000 | 0.49 | 0 | 0.00 | 0.49 | 0.5 | 0.475 | 11303 |
| 1731969600 | 0.49 | 0.01 | 2.08 | 0.5 | 0.52 | 0.455 | 85306 |
| 1731710400 | 0.48 | -0.005 | -1.03 | 0.5 | 0.5 | 0.47 | 10972 |
| 1731624000 | 0.485 | 0.035 | 7.78 | 0.435 | 0.485 | 0.435 | 38500 |
| 1731537600 | 0.45 | 0 | 0.00 | 0.44 | 0.48 | 0.44 | 54226 |
| 1731451200 | 0.45 | 0.02 | 4.65 | 0.43 | 0.455 | 0.43 | 29000 |
| 1731364800 | 0.43 | -0.09 | -17.31 | 0.485 | 0.485 | 0.42 | 106303 |
| 1731105600 | 0.52 | -0.05 | -8.77 | 0.58 | 0.58 | 0.52 | 133492 |
| 1731019200 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.5699999 | 0.56 | 37100 |
| 1730932800 | 0.56 | 0 | 0.00 | 0.56 | 0.5699999 | 0.56 | 14138 |
| 1730846400 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.5699999 | 0.56 | 9756 |
| 1730760000 | 0.5699999 | 0.0199999 | 3.64 | 0.56 | 0.58 | 0.56 | 13941 |
| 1730497200 | 0.55 | -0.03 | -5.17 | 0.56 | 0.5699999 | 0.55 | 11299 |
| 1730410800 | 0.58 | -0.02 | -3.33 | 0.58 | 0.6 | 0.56 | 38694 |
| 1730324400 | 0.6 | 0 | 0.00 | 0.59 | 0.6 | 0.59 | 42587 |
| 1730238000 | 0.6 | -0.04 | -6.25 | 0.64 | 0.64 | 0.59 | 100293 |
| 1730151600 | 0.64 | -0.01 | -1.54 | 0.63 | 0.65 | 0.63 | 26634 |
| 1729892400 | 0.65 | -0.01 | -1.52 | 0.65 | 0.65 | 0.63 | 55691 |
| 1729806000 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.63 | 49520 |
| 1729719600 | 0.66 | 0.01 | 1.54 | 0.65 | 0.66 | 0.62 | 134156 |
| 1729633200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.64 | 161075 |
| 1729546800 | 0.65 | 0.02 | 3.17 | 0.65 | 0.66 | 0.64 | 166248 |
| 1729287600 | 0.63 | 0.02 | 3.28 | 0.62 | 0.64 | 0.62 | 94949 |
| 1729201200 | 0.61 | -0.04 | -6.15 | 0.65 | 0.65 | 0.61 | 102859 |
| 1729114800 | 0.65 | 0.04 | 6.56 | 0.63 | 0.66 | 0.62 | 169280 |
| 1729028400 | 0.61 | -0.03 | -4.69 | 0.64 | 0.64 | 0.58 | 72890 |
| 1728682800 | 0.64 | -0.04 | -5.88 | 0.65 | 0.65 | 0.61 | 98661 |
| 1728596400 | 0.68 | 0.03 | 4.62 | 0.64 | 0.68 | 0.62 | 126160 |
| 1728510000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1728423600 | 0.65 | -0.03 | -4.41 | 0.65 | 0.6899999 | 0.63 | 120500 |
| 1728337200 | 0.68 | -0.04 | -5.56 | 0.68 | 0.74 | 0.66 | 595821 |
| 1728078000 | 0.72 | 0.08 | 12.50 | 0.65 | 0.72 | 0.64 | 183671 |
| 1727991600 | 0.64 | -0.01 | -1.54 | 0.65 | 0.66 | 0.63 | 30665 |
| 1727905200 | 0.65 | 0.0800001 | 14.04 | 0.58 | 0.67 | 0.56 | 152115 |
| 1727818800 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.63 | 0.55 | 108378 |
| 1727730000 | 0.58 | -0.1 | -14.71 | 0.66 | 0.66 | 0.5699999 | 113561 |
| 1727473200 | 0.68 | 0.2 | 41.67 | 0.5 | 0.85 | 0.48 | 735299 |
| 1727386800 | 0.48 | -0.02 | -4.00 | 0.52 | 0.52 | 0.48 | 35500 |
| 1727300400 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.49 | 101556 |
| 1727214000 | 0.5 | 0.01 | 2.04 | 0.49 | 0.5 | 0.49 | 95910 |
| 1727127600 | 0.49 | -0.005 | -1.01 | 0.52 | 0.52 | 0.49 | 52598 |
| 1726868400 | 0.495 | 0.025 | 5.32 | 0.475 | 0.5 | 0.47 | 131331 |
| 1726782000 | 0.47 | 0.03 | 6.82 | 0.445 | 0.47 | 0.43 | 58527 |
| 1726695600 | 0.44 | 0.01 | 2.33 | 0.445 | 0.45 | 0.44 | 70350 |
| 1726609200 | 0.43 | -0.005 | -1.15 | 0.43 | 0.445 | 0.425 | 115600 |
| 1726522800 | 0.435 | 0 | 0.00 | 0.435 | 0.475 | 0.425 | 67329 |
| 1726263600 | 0.435 | 0.03 | 7.41 | 0.435 | 0.435 | 0.435 | 32330 |
| 1726177200 | 0.405 | -0.005 | -1.22 | 0.42 | 0.43 | 0.405 | 9000 |
| 1726090800 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.4 | 4801 |
| 1726004400 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1725918000 | 0.405 | 0.005 | 1.25 | 0.4099999 | 0.415 | 0.405 | 9150 |
| 1725658800 | 0.4 | -0.025 | -5.88 | 0.4099999 | 0.4099999 | 0.39 | 19635 |
| 1725572400 | 0.425 | 0 | 0.00 | 0.435 | 0.435 | 0.425 | 9001 |
| 1725486000 | 0.425 | 0 | 0.00 | 0.42 | 0.425 | 0.415 | 16045 |
| 1725399600 | 0.425 | -0.01 | -2.30 | 0.44 | 0.44 | 0.415 | 25075 |
| 1725054000 | 0.435 | 0.01 | 2.35 | 0.43 | 0.45 | 0.43 | 38035 |
| 1724967600 | 0.425 | 0.0150001 | 3.66 | 0.415 | 0.425 | 0.415 | 9900 |
| 1724881200 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.4099999 | 0.4099999 | 2980 |
| 1724794800 | 0.415 | -0.02 | -4.60 | 0.425 | 0.425 | 0.4099999 | 51250 |
| 1724708400 | 0.435 | -0.025 | -5.43 | 0.44 | 0.44 | 0.39 | 72479 |
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
