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 | 0.03 | 5.66037735849 | 0.53 | 0.57 | 0.53 | 65291 | 0.56443961 | CS |
| 4 | -0.03 | -5.08474576271 | 0.59 | 0.59 | 0.51 | 74476 | 0.55060505 | CS |
| 12 | 0.01 | 1.81818181818 | 0.55 | 0.61 | 0.51 | 51833 | 0.55233511 | CS |
| 26 | 0.04 | 7.69230769231 | 0.52 | 0.69 | 0.51 | 51738 | 0.58354402 | CS |
| 52 | -0.01 | -1.75438596491 | 0.57 | 0.8 | 0.48 | 58862 | 0.59083223 | CS |
| 156 | -0.36 | -39.1304347826 | 0.92 | 0.98 | 0.42 | 61098 | 0.65854151 | CS |
| 260 | -1.64 | -74.5454545455 | 2.2 | 2.36 | 0.42 | 88404 | 1.13981975 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741815600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1741729200 | 0.56 | 0.02 | 3.70 | 0.55 | 0.56 | 0.55 | 20699 |
| 1741642800 | 0.54 | -0.03 | -5.26 | 0.5699999 | 0.5699999 | 0.54 | 46784 |
| 1741387200 | 0.5699999 | 0 | 0.00 | 0.56 | 0.5699999 | 0.54 | 62160 |
| 1741300800 | 0.5699999 | 0.0199999 | 3.64 | 0.55 | 0.5699999 | 0.53 | 186576 |
| 1741214400 | 0.55 | 0.02 | 3.77 | 0.53 | 0.55 | 0.53 | 10235 |
| 1741128000 | 0.53 | 0.02 | 3.92 | 0.53 | 0.53 | 0.53 | 6000 |
| 1741041600 | 0.51 | -0.02 | -3.77 | 0.53 | 0.54 | 0.51 | 79886 |
| 1740782400 | 0.53 | 0.01 | 1.92 | 0.52 | 0.53 | 0.52 | 34400 |
| 1740696000 | 0.52 | -0.01 | -1.89 | 0.53 | 0.53 | 0.52 | 21535 |
| 1740609600 | 0.53 | 0 | 0.00 | 0.52 | 0.53 | 0.52 | 20575 |
| 1740523200 | 0.53 | -0.02 | -3.64 | 0.54 | 0.54 | 0.51 | 289333 |
| 1740436800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.53 | 105632 |
| 1740177600 | 0.55 | -0.01 | -1.79 | 0.56 | 0.58 | 0.55 | 55263 |
| 1740091200 | 0.56 | 0.01 | 1.82 | 0.56 | 0.56 | 0.56 | 12466 |
| 1740004800 | 0.55 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 56000 |
| 1739918400 | 0.55 | 0 | 0.00 | 0.58 | 0.58 | 0.54 | 65157 |
| 1739572800 | 0.55 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.55 | 50000 |
| 1739486400 | 0.55 | -0.03 | -5.17 | 0.58 | 0.58 | 0.55 | 63505 |
| 1739400000 | 0.58 | 0 | 0.00 | 0.59 | 0.59 | 0.58 | 228843 |
| 1739313600 | 0.58 | 0.0100001 | 1.75 | 0.5699999 | 0.59 | 0.5699999 | 40500 |
| 1739227200 | 0.5699999 | 0 | 0.00 | 0.58 | 0.59 | 0.5699999 | 32520 |
| 1738968000 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.59 | 0.5699999 | 40287 |
| 1738881600 | 0.58 | -0.01 | -1.69 | 0.59 | 0.59 | 0.5699999 | 104900 |
| 1738795200 | 0.59 | 0 | 0.00 | 0.61 | 0.61 | 0.55 | 92183 |
| 1738708800 | 0.59 | 0.03 | 5.36 | 0.56 | 0.6 | 0.56 | 31984 |
| 1738622400 | 0.56 | 0.01 | 1.82 | 0.54 | 0.58 | 0.54 | 71265 |
| 1738363200 | 0.55 | -0.04 | -6.78 | 0.61 | 0.61 | 0.55 | 29505 |
| 1738276800 | 0.59 | 0.01 | 1.72 | 0.59 | 0.6 | 0.58 | 69150 |
| 1738190400 | 0.58 | 0.05 | 9.43 | 0.51 | 0.58 | 0.51 | 76346 |
| 1738104000 | 0.53 | 0.01 | 1.92 | 0.51 | 0.54 | 0.51 | 11886 |
| 1738017600 | 0.52 | -0.02 | -3.70 | 0.55 | 0.55 | 0.52 | 14200 |
| 1737758400 | 0.54 | 0 | 0.00 | 0.53 | 0.54 | 0.52 | 25000 |
| 1737672000 | 0.54 | 0.01 | 1.89 | 0.54 | 0.54 | 0.53 | 20433 |
| 1737585600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.52 | 19913 |
| 1737499200 | 0.53 | 0 | 0.00 | 0.52 | 0.53 | 0.52 | 33163 |
| 1737412800 | 0.53 | 0.01 | 1.92 | 0.52 | 0.53 | 0.52 | 2279 |
| 1737153600 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.52 | 14374 |
| 1737067200 | 0.54 | 0.01 | 1.89 | 0.53 | 0.55 | 0.53 | 8567 |
| 1736980800 | 0.53 | 0.01 | 1.92 | 0.53 | 0.54 | 0.53 | 30000 |
| 1736894400 | 0.52 | -0.01 | -1.89 | 0.53 | 0.53 | 0.52 | 79447 |
| 1736808000 | 0.53 | -0.01 | -1.85 | 0.54 | 0.54 | 0.53 | 56771 |
| 1736548800 | 0.54 | -0.01 | -1.82 | 0.5699999 | 0.5699999 | 0.54 | 26541 |
| 1736462400 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.55 | 26500 |
| 1736376000 | 0.56 | 0.01 | 1.82 | 0.56 | 0.56 | 0.55 | 13729 |
| 1736289600 | 0.55 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 49900 |
| 1736203200 | 0.55 | -0.01 | -1.79 | 0.54 | 0.5699999 | 0.54 | 41500 |
| 1735944000 | 0.56 | 0.01 | 1.82 | 0.56 | 0.5699999 | 0.55 | 16000 |
| 1735857600 | 0.55 | -0.01 | -1.79 | 0.55 | 0.56 | 0.55 | 52670 |
| 1735684800 | 0.56 | 0.04 | 7.69 | 0.54 | 0.56 | 0.54 | 65548 |
| 1735598400 | 0.52 | -0.02 | -3.70 | 0.54 | 0.55 | 0.52 | 55822 |
| 1735339200 | 0.54 | -0.01 | -1.82 | 0.54 | 0.55 | 0.54 | 27933 |
| 1735069200 | 0.55 | 0 | 0.00 | 0.54 | 0.55 | 0.54 | 3000 |
| 1734993600 | 0.55 | 0 | 0.00 | 0.54 | 0.55 | 0.54 | 8500 |
| 1734734400 | 0.55 | 0.03 | 5.77 | 0.53 | 0.55 | 0.53 | 76815 |
| 1734648000 | 0.52 | -0.02 | -3.70 | 0.52 | 0.53 | 0.52 | 66000 |
| 1734561600 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.52 | 52454 |
| 1734475200 | 0.55 | -0.01 | -1.79 | 0.5699999 | 0.5699999 | 0.55 | 19622 |
| 1734388800 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 10834 |
| 1734129600 | 0.56 | -0.02 | -3.45 | 0.58 | 0.58 | 0.56 | 96107 |
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
