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 | 0 | 2.24 | 2.25 | 2.24 | 67659 | 2.24540273 | CS |
| 4 | 0.02 | 0.900900900901 | 2.22 | 2.25 | 2.22 | 60095 | 2.23533345 | CS |
| 12 | 0.1 | 4.67289719626 | 2.14 | 2.25 | 2.12 | 200729 | 2.19069455 | CS |
| 26 | 0.84 | 60 | 1.4 | 2.25 | 1.35 | 215064 | 2.12798667 | CS |
| 52 | 0.98 | 77.7777777778 | 1.26 | 2.25 | 1.14 | 128499 | 2.00500799 | CS |
| 156 | 0.84 | 60 | 1.4 | 2.25 | 1.05 | 109430 | 1.98466256 | CS |
| 260 | 0.84 | 60 | 1.4 | 2.25 | 1.05 | 109430 | 1.98466256 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732315200 | 2.24 | 0 | 0.00 | 2.24 | 2.25 | 2.24 | 204749 |
| 1732228800 | 2.24 | -0.01 | -0.44 | 2.25 | 2.25 | 2.24 | 29648 |
| 1732142400 | 2.25 | 0 | 0.00 | 2.24 | 2.25 | 2.24 | 15400 |
| 1732056000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 92 |
| 1731969600 | 2.25 | 0.01 | 0.45 | 2.24 | 2.25 | 2.24 | 167279 |
| 1731710400 | 2.24 | 0.01 | 0.45 | 2.24 | 2.25 | 2.24 | 125875 |
| 1731624000 | 2.23 | -0.01 | -0.45 | 2.24 | 2.24 | 2.23 | 27560 |
| 1731537600 | 2.24 | 0.01 | 0.45 | 2.23 | 2.24 | 2.23 | 13910 |
| 1731451200 | 2.23 | 0 | 0.00 | 2.23 | 2.24 | 2.23 | 14404 |
| 1731364800 | 2.23 | 0 | 0.00 | 2.24 | 2.24 | 2.23 | 10152 |
| 1731105600 | 2.23 | -0.01 | -0.45 | 2.24 | 2.24 | 2.23 | 75963 |
| 1731019200 | 2.24 | 0.01 | 0.45 | 2.23 | 2.24 | 2.23 | 37825 |
| 1730932800 | 2.23 | -0.01 | -0.45 | 2.24 | 2.24 | 2.23 | 20401 |
| 1730846400 | 2.24 | 0.01 | 0.45 | 2.23 | 2.24 | 2.23 | 77987 |
| 1730760000 | 2.23 | 0 | 0.00 | 2.235 | 2.235 | 2.23 | 16882 |
| 1730497200 | 2.23 | 0.01 | 0.45 | 2.22 | 2.23 | 2.22 | 185848 |
| 1730410800 | 2.22 | -0.01 | -0.45 | 2.225 | 2.23 | 2.22 | 9755 |
| 1730324400 | 2.23 | 0 | 0.00 | 2.22 | 2.23 | 2.22 | 6550 |
| 1730238000 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.23 | 18778 |
| 1730151600 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.22 | 202500 |
| 1729892400 | 2.23 | 0 | 0.00 | 2.22 | 2.23 | 2.22 | 145100 |
| 1729806000 | 2.23 | 0 | 0.00 | 2.225 | 2.23 | 2.22 | 246725 |
| 1729719600 | 2.23 | 0 | 0.00 | 2.22 | 2.23 | 2.22 | 122905 |
| 1729633200 | 2.23 | 0 | 0.00 | 2.22 | 2.23 | 2.22 | 35452 |
| 1729546800 | 2.23 | 0.01 | 0.45 | 2.22 | 2.23 | 2.22 | 98018 |
| 1729287600 | 2.22 | -0.01 | -0.45 | 2.22 | 2.22 | 2.22 | 646100 |
| 1729201200 | 2.23 | 0.07 | 3.24 | 2.2 | 2.23 | 2.2 | 2038888 |
| 1729114800 | 2.16 | 0.02 | 0.93 | 2.1549999 | 2.16 | 2.15 | 5500 |
| 1729028400 | 2.14 | -0.01 | -0.47 | 2.14 | 2.15 | 2.13 | 119403 |
| 1728682800 | 2.15 | 0.01 | 0.47 | 2.13 | 2.16 | 2.13 | 66376 |
| 1728596400 | 2.14 | -0.03 | -1.38 | 2.165 | 2.17 | 2.14 | 756239 |
| 1728510000 | 2.17 | -0.01 | -0.46 | 2.18 | 2.18 | 2.17 | 271800 |
| 1728423600 | 2.18 | -0.01 | -0.46 | 2.18 | 2.18 | 2.18 | 53052 |
| 1728337200 | 2.19 | 0.01 | 0.46 | 2.18 | 2.19 | 2.18 | 7330 |
| 1728078000 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 134800 |
| 1727991600 | 2.18 | 0.01 | 0.46 | 2.165 | 2.19 | 2.165 | 357553 |
| 1727905200 | 2.17 | -0.01 | -0.46 | 2.17 | 2.18 | 2.17 | 115605 |
| 1727818800 | 2.18 | 0.01 | 0.46 | 2.17 | 2.18 | 2.17 | 113793 |
| 1727732400 | 2.17 | 0.01 | 0.46 | 2.15 | 2.17 | 2.15 | 337742 |
| 1727473200 | 2.16 | -0.01 | -0.46 | 2.17 | 2.17 | 2.16 | 216546 |
| 1727386800 | 2.17 | -0.01 | -0.46 | 2.185 | 2.185 | 2.17 | 589904 |
| 1727300400 | 2.18 | -0.01 | -0.46 | 2.19 | 2.19 | 2.18 | 567152 |
| 1727214000 | 2.19 | 0.01 | 0.46 | 2.18 | 2.19 | 2.18 | 55500 |
| 1727127600 | 2.18 | 0 | 0.00 | 2.19 | 2.19 | 2.18 | 335267 |
| 1726868400 | 2.18 | -0.01 | -0.46 | 2.19 | 2.19 | 2.18 | 33576 |
| 1726782000 | 2.19 | -0.01 | -0.45 | 2.19 | 2.19 | 2.19 | 231790 |
| 1726695600 | 2.2 | 0.06 | 2.80 | 2.15 | 2.2 | 2.15 | 1176601 |
| 1726609200 | 2.14 | 0 | 0.00 | 2.15 | 2.15 | 2.14 | 96638 |
| 1726522800 | 2.14 | -0.01 | -0.47 | 2.14 | 2.15 | 2.14 | 87391 |
| 1726263600 | 2.15 | 0.01 | 0.47 | 2.14 | 2.15 | 2.14 | 44875 |
| 1726177200 | 2.14 | 0.01 | 0.47 | 2.1349999 | 2.15 | 2.1349999 | 34917 |
| 1726090800 | 2.13 | -0.01 | -0.47 | 2.145 | 2.145 | 2.13 | 154292 |
| 1726004400 | 2.14 | 0.01 | 0.47 | 2.13 | 2.15 | 2.13 | 15538 |
| 1725918000 | 2.13 | -0.01 | -0.47 | 2.14 | 2.15 | 2.13 | 41506 |
| 1725658800 | 2.14 | -0.01 | -0.47 | 2.15 | 2.15 | 2.14 | 25000 |
| 1725572400 | 2.15 | 0.01 | 0.47 | 2.14 | 2.15 | 2.13 | 290613 |
| 1725486000 | 2.14 | -0.01 | -0.47 | 2.13 | 2.14 | 2.13 | 36000 |
| 1725399600 | 2.15 | 0.01 | 0.47 | 2.13 | 2.15 | 2.13 | 6280 |
| 1725054000 | 2.14 | 0.01 | 0.47 | 2.14 | 2.14 | 2.12 | 873696 |
| 1724967600 | 2.13 | 0.01 | 0.47 | 2.12 | 2.13 | 2.12 | 188720 |
| 1724881200 | 2.12 | -0.01 | -0.47 | 2.13 | 2.13 | 2.12 | 21562 |
| 1724794800 | 2.13 | 0.03 | 1.43 | 2.1 | 2.13 | 2.1 | 25500 |
| 1724708400 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
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
