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 | 1.40845070423 | 0.71 | 0.76 | 0.66 | 109431 | 0.69473872 | CS |
| 4 | -0.08 | -10 | 0.8 | 0.82 | 0.62 | 297837 | 0.71991922 | CS |
| 12 | -0.3 | -29.4117647059 | 1.02 | 1.19 | 0.62 | 316161 | 0.89508759 | CS |
| 26 | 0.325 | 82.2784810127 | 0.395 | 1.32 | 0.39 | 436580 | 0.91192713 | CS |
| 52 | 0.18 | 33.3333333333 | 0.54 | 1.32 | 0.36 | 279222 | 0.80592795 | CS |
| 156 | 0.355 | 97.2602739726 | 0.365 | 1.32 | 0.28 | 192931 | 0.62899365 | CS |
| 260 | 0.665 | 1209.09090909 | 0.055 | 1.95 | 0.035 | 604397 | 0.72201934 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735598400 | 0.72 | 0.0300001 | 4.35 | 0.7 | 0.73 | 0.68 | 197360 |
| 1735339200 | 0.6899999 | 0 | 0.00 | 0.67 | 0.76 | 0.66 | 147167 |
| 1735069200 | 0.6899999 | -0.01 | -1.43 | 0.68 | 0.6899999 | 0.67 | 25557 |
| 1734993600 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.67 | 155569 |
| 1734734400 | 0.71 | 0.04 | 5.97 | 0.66 | 0.71 | 0.66 | 246326 |
| 1734648000 | 0.67 | 0.04 | 6.35 | 0.65 | 0.67 | 0.65 | 575749 |
| 1734561600 | 0.63 | -0.05 | -7.35 | 0.6899999 | 0.6899999 | 0.62 | 166798 |
| 1734475200 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.66 | 221942 |
| 1734388800 | 0.6899999 | 0.0199999 | 2.99 | 0.65 | 0.7 | 0.65 | 508448 |
| 1734129600 | 0.67 | -0.03 | -4.29 | 0.6899999 | 0.6899999 | 0.67 | 221532 |
| 1734043200 | 0.7 | -0.05 | -6.67 | 0.71 | 0.73 | 0.68 | 710623 |
| 1733956800 | 0.75 | -0.01 | -1.32 | 0.74 | 0.76 | 0.74 | 472708 |
| 1733870400 | 0.76 | 0 | 0.00 | 0.78 | 0.78 | 0.76 | 148089 |
| 1733784000 | 0.76 | 0.03 | 4.11 | 0.74 | 0.8199999 | 0.74 | 313453 |
| 1733524800 | 0.73 | -0.06 | -7.59 | 0.78 | 0.79 | 0.72 | 469901 |
| 1733438400 | 0.79 | 0.02 | 2.60 | 0.77 | 0.79 | 0.77 | 131179 |
| 1733352000 | 0.77 | -0.03 | -3.75 | 0.79 | 0.81 | 0.77 | 142617 |
| 1733265600 | 0.8 | 0.02 | 2.56 | 0.78 | 0.81 | 0.78 | 384150 |
| 1733179200 | 0.78 | -0.03 | -3.70 | 0.8 | 0.8199999 | 0.77 | 319257 |
| 1732920000 | 0.81 | 0 | 0.00 | 0.81 | 0.83 | 0.81 | 117791 |
| 1732833600 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.8199999 | 0.81 | 53510 |
| 1732747200 | 0.8199999 | 0.0199999 | 2.50 | 0.83 | 0.83 | 0.81 | 262200 |
| 1732660800 | 0.8 | -0.03 | -3.61 | 0.83 | 0.83 | 0.8 | 156204 |
| 1732574400 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.81 | 152290 |
| 1732315200 | 0.83 | 0.03 | 3.75 | 0.8199999 | 0.85 | 0.8199999 | 264499 |
| 1732228800 | 0.8 | -0.05 | -5.88 | 0.87 | 0.87 | 0.8 | 294257 |
| 1732142400 | 0.85 | -0.05 | -5.56 | 0.88 | 0.89 | 0.85 | 225235 |
| 1732056000 | 0.9 | 0.02 | 2.27 | 0.9 | 0.91 | 0.89 | 283416 |
| 1731969600 | 0.88 | 0.04 | 4.76 | 0.86 | 0.89 | 0.86 | 358715 |
| 1731710400 | 0.84 | -0.01 | -1.18 | 0.87 | 0.87 | 0.8199999 | 270218 |
| 1731624000 | 0.85 | -0.01 | -1.16 | 0.85 | 0.86 | 0.84 | 272676 |
| 1731537600 | 0.86 | 0.01 | 1.18 | 0.86 | 0.87 | 0.84 | 335256 |
| 1731451200 | 0.85 | -0.02 | -2.30 | 0.85 | 0.85 | 0.8199999 | 456105 |
| 1731364800 | 0.87 | -0.01 | -1.14 | 0.85 | 0.87 | 0.81 | 486431 |
| 1731105600 | 0.88 | -0.03 | -3.30 | 0.9 | 0.9 | 0.85 | 142474 |
| 1731019200 | 0.91 | 0.01 | 1.11 | 0.9 | 0.91 | 0.89 | 275701 |
| 1730932800 | 0.9 | -0.02 | -2.17 | 0.85 | 0.9 | 0.85 | 427347 |
| 1730846400 | 0.92 | 0.03 | 3.37 | 0.9 | 0.92 | 0.89 | 368583 |
| 1730760000 | 0.89 | -0.03 | -3.26 | 0.91 | 0.94 | 0.89 | 490129 |
| 1730497200 | 0.92 | -0.03 | -3.16 | 0.98 | 0.98 | 0.89 | 555746 |
| 1730410800 | 0.95 | -0.05 | -5.00 | 0.97 | 0.98 | 0.93 | 292444 |
| 1730324400 | 1 | -0.01 | -0.99 | 1.01 | 1.02 | 0.98 | 186865 |
| 1730238000 | 1.01 | -0.05 | -4.72 | 1.04 | 1.05 | 1.01 | 127892 |
| 1730151600 | 1.06 | 0.04 | 3.92 | 1.02 | 1.06 | 1.01 | 242381 |
| 1729892400 | 1.02 | -0.02 | -1.92 | 1.07 | 1.07 | 1.02 | 247134 |
| 1729806000 | 1.04 | -0.01 | -0.95 | 1.08 | 1.08 | 1.04 | 304644 |
| 1729719600 | 1.05 | -0.07 | -6.25 | 1.12 | 1.1399999 | 1.03 | 505095 |
| 1729633200 | 1.12 | -0.03 | -2.61 | 1.15 | 1.16 | 1.12 | 312552 |
| 1729546800 | 1.15 | 0.03 | 2.68 | 1.16 | 1.19 | 1.15 | 562832 |
| 1729287600 | 1.12 | 0.02 | 1.82 | 1.11 | 1.1399999 | 1.1 | 316556 |
| 1729201200 | 1.1 | 0.03 | 2.80 | 1.08 | 1.11 | 1.08 | 290277 |
| 1729114800 | 1.07 | 0 | 0.00 | 1.08 | 1.1399999 | 1.07 | 388037 |
| 1729028400 | 1.07 | -0.02 | -1.83 | 1.1 | 1.11 | 1.07 | 252567 |
| 1728682800 | 1.09 | 0 | 0.00 | 1.07 | 1.1 | 1.07 | 239009 |
| 1728596400 | 1.09 | 0.03 | 2.83 | 1.08 | 1.1 | 1.06 | 248253 |
| 1728510000 | 1.06 | -0.05 | -4.50 | 1.11 | 1.11 | 1.04 | 371324 |
| 1728423600 | 1.11 | 0.07 | 6.73 | 1.01 | 1.1399999 | 1.01 | 1153963 |
| 1728337200 | 1.04 | -0.01 | -0.95 | 1.02 | 1.05 | 1.01 | 424666 |
| 1728078000 | 1.05 | 0.03 | 2.94 | 1.03 | 1.07 | 1.03 | 541785 |
| 1727991600 | 1.02 | -0.12 | -10.53 | 1.1299999 | 1.1399999 | 0.97 | 1731311 |
| 1727905200 | 1.1399999 | -0.04 | -3.39 | 1.18 | 1.19 | 1.12 | 651794 |
| 1727818800 | 1.18 | -0.02 | -1.67 | 1.2 | 1.23 | 1.18 | 633188 |
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
