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 | 0.18 | 6.71641791045 | 2.68 | 2.86 | 2.44 | 27943 | 2.62075031 | CS |
| 4 | -0.09 | -3.05084745763 | 2.95 | 3.06 | 2.4 | 18576 | 2.75419337 | CS |
| 12 | -0.32 | -10.0628930818 | 3.18 | 3.32 | 2.4 | 18957 | 2.96310165 | CS |
| 26 | 0.23 | 8.74524714829 | 2.63 | 3.32 | 2.4 | 21208 | 2.91789963 | CS |
| 52 | 0.62 | 27.6785714286 | 2.24 | 3.32 | 1.9 | 18720 | 2.69526936 | CS |
| 156 | 0.16 | 5.92592592593 | 2.7 | 3.62 | 1.52 | 19555 | 2.52231597 | CS |
| 260 | 1.53 | 115.037593985 | 1.33 | 3.62 | 1.08 | 23174 | 2.29516632 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744753200 | 2.86 | 0.06 | 2.14 | 2.82 | 2.86 | 2.82 | 18300 |
| 1744666800 | 2.8 | 0.08 | 2.94 | 2.56 | 2.83 | 2.56 | 31551 |
| 1744407600 | 2.72 | 0.21 | 8.37 | 2.55 | 2.75 | 2.55 | 28057 |
| 1744321200 | 2.5099999 | -0.01 | -0.40 | 2.5099999 | 2.54 | 2.44 | 36935 |
| 1744234800 | 2.52 | 0 | 0.00 | 2.52 | 2.67 | 2.5 | 19500 |
| 1744148400 | 2.52 | -0.05 | -1.95 | 2.68 | 2.7 | 2.45 | 23672 |
| 1744062000 | 2.57 | -0.03 | -1.15 | 2.41 | 2.68 | 2.4 | 27203 |
| 1743802800 | 2.6 | -0.16 | -5.80 | 2.73 | 2.73 | 2.47 | 34084 |
| 1743716400 | 2.7599999 | -0.11 | -3.83 | 2.83 | 2.85 | 2.75 | 22030 |
| 1743630000 | 2.87 | -0.05 | -1.71 | 2.92 | 2.95 | 2.82 | 4979 |
| 1743543600 | 2.92 | -0.08 | -2.67 | 2.86 | 3 | 2.85 | 28864 |
| 1743457200 | 3 | 0.09 | 3.09 | 2.9 | 3 | 2.89 | 26071 |
| 1743198000 | 2.91 | 0 | 0.00 | 3 | 3 | 2.91 | 8330 |
| 1743111600 | 2.91 | -0.08 | -2.68 | 3 | 3 | 2.88 | 10289 |
| 1743025200 | 2.99 | -0.01 | -0.33 | 3 | 3.04 | 2.96 | 6883 |
| 1742938800 | 3 | 0.02 | 0.67 | 3 | 3.06 | 2.95 | 15777 |
| 1742852400 | 2.98 | 0.1 | 3.47 | 2.91 | 3 | 2.91 | 2820 |
| 1742593200 | 2.88 | -0.04 | -1.37 | 2.92 | 2.92 | 2.83 | 18102 |
| 1742506800 | 2.92 | -0.08 | -2.67 | 3 | 3 | 2.83 | 8922 |
| 1742420400 | 3 | 0.01 | 0.33 | 2.99 | 3 | 2.96 | 9860 |
| 1742334000 | 2.99 | 0.08 | 2.75 | 2.95 | 2.99 | 2.95 | 7600 |
| 1742247600 | 2.91 | 0.06 | 2.11 | 2.8 | 2.93 | 2.8 | 9760 |
| 1741988400 | 2.85 | 0.03 | 1.06 | 2.67 | 2.89 | 2.67 | 11217 |
| 1741902000 | 2.82 | 0.02 | 0.71 | 2.8 | 2.83 | 2.7799999 | 5321 |
| 1741815600 | 2.8 | -0.02 | -0.71 | 2.82 | 2.88 | 2.6 | 19200 |
| 1741729200 | 2.82 | -0.07 | -2.42 | 2.89 | 2.95 | 2.8 | 33710 |
| 1741642800 | 2.89 | -0.09 | -3.02 | 2.98 | 2.99 | 2.87 | 34181 |
| 1741387200 | 2.98 | -0.02 | -0.67 | 3 | 3.0099999 | 2.98 | 11819 |
| 1741300800 | 3 | 0.04 | 1.35 | 2.99 | 3 | 2.97 | 7580 |
| 1741214400 | 2.96 | -0.01 | -0.34 | 2.99 | 2.99 | 2.96 | 29200 |
| 1741128000 | 2.97 | -0.12 | -3.88 | 3.09 | 3.09 | 2.79 | 55987 |
| 1741041600 | 3.09 | -0.01 | -0.32 | 3.1 | 3.2599999 | 3.08 | 68033 |
| 1740782400 | 3.1 | 0 | 0.00 | 3.11 | 3.13 | 3.08 | 12640 |
| 1740696000 | 3.1 | 0.04 | 1.31 | 3.12 | 3.14 | 3.1 | 12762 |
| 1740609600 | 3.06 | -0.04 | -1.29 | 3.15 | 3.15 | 3.05 | 7023 |
| 1740523200 | 3.1 | 0.03 | 0.98 | 3.06 | 3.1 | 3.05 | 20728 |
| 1740436800 | 3.07 | -0.02 | -0.65 | 3.11 | 3.15 | 3.07 | 33663 |
| 1740177600 | 3.09 | 0 | 0.00 | 3.15 | 3.15 | 3.04 | 49117 |
| 1740091200 | 3.09 | -0.06 | -1.90 | 3.16 | 3.17 | 3.09 | 19150 |
| 1740004800 | 3.15 | -0.08 | -2.48 | 3.32 | 3.32 | 3.13 | 40462 |
| 1739918400 | 3.23 | 0.03 | 0.94 | 3.2 | 3.32 | 3.18 | 26424 |
| 1739572800 | 3.2 | 0.02 | 0.63 | 3.2599999 | 3.2599999 | 3.15 | 28922 |
| 1739486400 | 3.18 | -0.02 | -0.63 | 3.2 | 3.24 | 3.18 | 26732 |
| 1739400000 | 3.2 | 0 | 0.00 | 3.25 | 3.25 | 3.19 | 26799 |
| 1739313600 | 3.2 | 0.1 | 3.23 | 3.16 | 3.25 | 3.12 | 24358 |
| 1739227200 | 3.1 | 0.01 | 0.32 | 3.15 | 3.16 | 3.09 | 19634 |
| 1738968000 | 3.09 | 0.03 | 0.98 | 3.08 | 3.09 | 3.08 | 864 |
| 1738881600 | 3.06 | -0.06 | -1.92 | 3.11 | 3.11 | 3.0099999 | 16128 |
| 1738795200 | 3.12 | 0.08 | 2.63 | 3.06 | 3.12 | 3.04 | 3900 |
| 1738708800 | 3.04 | -0.08 | -2.56 | 3.12 | 3.12 | 3.04 | 7327 |
| 1738622400 | 3.12 | -0.04 | -1.27 | 3.11 | 3.14 | 3.04 | 23431 |
| 1738363200 | 3.16 | -0.07 | -2.17 | 3.2 | 3.2 | 3.16 | 5300 |
| 1738276800 | 3.23 | 0.07 | 2.22 | 3.18 | 3.24 | 3.18 | 5300 |
| 1738190400 | 3.16 | 0.04 | 1.28 | 3.12 | 3.16 | 3.12 | 2286 |
| 1738104000 | 3.12 | -0.06 | -1.89 | 3.13 | 3.17 | 3.12 | 11386 |
| 1738017600 | 3.18 | -0.02 | -0.63 | 3.2 | 3.2 | 3.18 | 3100 |
| 1737758400 | 3.2 | -0.05 | -1.54 | 3.25 | 3.2599999 | 3.2 | 1648 |
| 1737672000 | 3.25 | 0.03 | 0.93 | 3.22 | 3.25 | 3.2 | 11431 |
| 1737585600 | 3.22 | 0.12 | 3.87 | 3.22 | 3.23 | 3.14 | 12723 |
| 1737499200 | 3.1 | -0.03 | -0.96 | 3.18 | 3.18 | 3.1 | 7682 |
| 1737412800 | 3.13 | -0.03 | -0.95 | 3.02 | 3.13 | 3.02 | 3850 |
| 1737153600 | 3.16 | 0.2 | 6.76 | 2.9 | 3.2 | 2.9 | 16984 |
| 1737067200 | 2.96 | -0.02 | -0.67 | 3.0099999 | 3.0099999 | 2.96 | 1775 |
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
