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 | 3.06748466258 | 3.26 | 3.4 | 3.16 | 255729 | 3.33564295 | CS |
| 4 | 0.56 | 20 | 2.8 | 3.51 | 2.79 | 272089 | 3.3008734 | CS |
| 12 | 0.45 | 15.4639175258 | 2.91 | 3.51 | 2.64 | 236243 | 3.06786915 | CS |
| 26 | 0.89 | 36.032388664 | 2.47 | 3.51 | 2.22 | 257021 | 2.79648324 | CS |
| 52 | 1.04 | 44.8275862069 | 2.32 | 3.51 | 2.07 | 236445 | 2.60371898 | CS |
| 156 | 1.13 | 50.6726457399 | 2.23 | 5 | 1.77 | 392359 | 2.98373715 | CS |
| 260 | 1.06 | 46.0869565217 | 2.3 | 5 | 0.23 | 531791 | 1.95151068 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737758400 | 3.36 | -0.02 | -0.59 | 3.27 | 3.36 | 3.27 | 383152 |
| 1737672000 | 3.38 | 0.09 | 2.74 | 3.2599999 | 3.4 | 3.22 | 362098 |
| 1737585600 | 3.29 | 0.03 | 0.92 | 3.23 | 3.29 | 3.23 | 167973 |
| 1737499200 | 3.2599999 | -0.06 | -1.81 | 3.35 | 3.35 | 3.16 | 200183 |
| 1737412800 | 3.32 | 0.01 | 0.30 | 3.2599999 | 3.4 | 3.2599999 | 165240 |
| 1737153600 | 3.31 | -0.03 | -0.90 | 3.35 | 3.38 | 3.29 | 165244 |
| 1737067200 | 3.34 | -0.03 | -0.89 | 3.35 | 3.36 | 3.29 | 198625 |
| 1736980800 | 3.37 | 0.03 | 0.90 | 3.3 | 3.39 | 3.2799999 | 143895 |
| 1736894400 | 3.34 | 0.04 | 1.21 | 3.2599999 | 3.41 | 3.24 | 236299 |
| 1736808000 | 3.3 | -0.13 | -3.79 | 3.45 | 3.51 | 3.2599999 | 507069 |
| 1736548800 | 3.43 | 0.05 | 1.48 | 3.39 | 3.45 | 3.39 | 370810 |
| 1736462400 | 3.38 | 0.05 | 1.50 | 3.38 | 3.42 | 3.32 | 224978 |
| 1736376000 | 3.33 | 0.01 | 0.30 | 3.33 | 3.35 | 3.2 | 219835 |
| 1736289600 | 3.32 | -0.04 | -1.19 | 3.39 | 3.43 | 3.29 | 428122 |
| 1736203200 | 3.36 | 0.17 | 5.33 | 3.2 | 3.39 | 3.2 | 559353 |
| 1735944000 | 3.19 | 0.04 | 1.27 | 3.15 | 3.22 | 3.14 | 228615 |
| 1735857600 | 3.15 | 0.17 | 5.70 | 2.98 | 3.17 | 2.98 | 291366 |
| 1735684800 | 2.98 | 0.14 | 4.93 | 2.85 | 2.98 | 2.85 | 210657 |
| 1735598400 | 2.84 | -0.01 | -0.35 | 2.8 | 2.88 | 2.79 | 106176 |
| 1735339200 | 2.85 | 0 | 0.00 | 2.85 | 2.89 | 2.82 | 116202 |
| 1735069200 | 2.85 | 0.02 | 0.71 | 2.79 | 2.86 | 2.79 | 68593 |
| 1734993600 | 2.83 | 0.12 | 4.43 | 2.75 | 2.83 | 2.72 | 149428 |
| 1734734400 | 2.71 | 0 | 0.00 | 2.7799999 | 2.79 | 2.7 | 478186 |
| 1734648000 | 2.71 | -0.05 | -1.81 | 2.7799999 | 2.8 | 2.69 | 305530 |
| 1734561600 | 2.7599999 | -0.18 | -6.12 | 2.93 | 2.94 | 2.7599999 | 238480 |
| 1734475200 | 2.94 | 0.02 | 0.68 | 2.89 | 2.94 | 2.87 | 130002 |
| 1734388800 | 2.92 | 0.01 | 0.34 | 2.91 | 2.96 | 2.88 | 238221 |
| 1734129600 | 2.91 | 0.01 | 0.34 | 2.9 | 2.92 | 2.84 | 111128 |
| 1734043200 | 2.9 | -0.05 | -1.69 | 2.96 | 2.97 | 2.85 | 143603 |
| 1733956800 | 2.95 | 0.19 | 6.88 | 2.81 | 2.96 | 2.7599999 | 325116 |
| 1733870400 | 2.7599999 | -0.09 | -3.16 | 2.88 | 2.88 | 2.7599999 | 215137 |
| 1733784000 | 2.85 | 0.18 | 6.74 | 2.67 | 2.89 | 2.67 | 462071 |
| 1733524800 | 2.67 | -0.09 | -3.26 | 2.73 | 2.73 | 2.64 | 182106 |
| 1733438400 | 2.7599999 | 0.02 | 0.73 | 2.7799999 | 2.7799999 | 2.73 | 173021 |
| 1733352000 | 2.74 | -0.12 | -4.20 | 2.83 | 2.88 | 2.65 | 547570 |
| 1733265600 | 2.86 | -0.06 | -2.05 | 2.94 | 2.94 | 2.86 | 115540 |
| 1733179200 | 2.92 | -0.03 | -1.02 | 2.95 | 3.0099999 | 2.87 | 171891 |
| 1732920000 | 2.95 | 0 | 0.00 | 2.96 | 3 | 2.95 | 37197 |
| 1732833600 | 2.95 | 0.04 | 1.37 | 2.91 | 2.98 | 2.9 | 106509 |
| 1732747200 | 2.91 | -0.05 | -1.69 | 2.94 | 3 | 2.91 | 107455 |
| 1732660800 | 2.96 | -0.1 | -3.27 | 3.04 | 3.12 | 2.93 | 177173 |
| 1732574400 | 3.06 | -0.06 | -1.92 | 3.08 | 3.12 | 3.0299999 | 154619 |
| 1732315200 | 3.12 | -0.04 | -1.27 | 3.14 | 3.14 | 3.08 | 85689 |
| 1732228800 | 3.16 | 0.11 | 3.61 | 3.07 | 3.18 | 3.07 | 321843 |
| 1732142400 | 3.05 | 0.06 | 2.01 | 2.98 | 3.05 | 2.98 | 95168 |
| 1732056000 | 2.99 | -0.03 | -0.99 | 3.02 | 3.0299999 | 2.95 | 60504 |
| 1731969600 | 3.02 | 0.02 | 0.67 | 3.0099999 | 3.06 | 3 | 152856 |
| 1731710400 | 3 | -0.05 | -1.64 | 3.08 | 3.08 | 3 | 180088 |
| 1731624000 | 3.05 | 0.03 | 0.99 | 3.02 | 3.09 | 3.02 | 106875 |
| 1731537600 | 3.02 | -0.02 | -0.66 | 3.05 | 3.05 | 2.97 | 325510 |
| 1731451200 | 3.04 | -0.04 | -1.30 | 3.09 | 3.1 | 3.02 | 116460 |
| 1731364800 | 3.08 | 0.06 | 1.99 | 3 | 3.08 | 3 | 223824 |
| 1731105600 | 3.02 | -0.07 | -2.27 | 3.07 | 3.09 | 3 | 188759 |
| 1731019200 | 3.09 | 0.01 | 0.32 | 3.07 | 3.15 | 3.07 | 207613 |
| 1730932800 | 3.08 | 0.08 | 2.67 | 2.99 | 3.13 | 2.99 | 387240 |
| 1730846400 | 3 | -0.03 | -0.99 | 3 | 3.06 | 2.96 | 546189 |
| 1730760000 | 3.0299999 | 0.12 | 4.12 | 2.91 | 3.06 | 2.91 | 542772 |
| 1730497200 | 2.91 | 0.11 | 3.93 | 2.84 | 2.96 | 2.84 | 466534 |
| 1730410800 | 2.8 | 0 | 0.00 | 2.79 | 2.82 | 2.75 | 113797 |
| 1730324400 | 2.8 | 0.11 | 4.09 | 2.69 | 2.82 | 2.64 | 278119 |
| 1730238000 | 2.69 | -0.06 | -2.18 | 2.75 | 2.81 | 2.67 | 322737 |
| 1730151600 | 2.75 | -0.09 | -3.17 | 2.75 | 2.7799999 | 2.72 | 120613 |
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
