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 | -2.60869565217 | 1.15 | 1.22 | 1.11 | 9282 | 1.14954236 | CS |
| 4 | -0.01 | -0.884955752212 | 1.13 | 1.27 | 1.1 | 11580 | 1.1624627 | CS |
| 12 | -0.2 | -15.1515151515 | 1.32 | 1.32 | 1.09 | 15439 | 1.14393987 | CS |
| 26 | -4.68 | -80.6896551724 | 5.8 | 6.36 | 1.09 | 29641 | 3.40770289 | CS |
| 52 | -3.4 | -75.2212389381 | 4.52 | 6.36 | 1.09 | 26558 | 4.07490804 | CS |
| 156 | -5.16 | -82.1656050955 | 6.28 | 7.8 | 1.09 | 28135 | 5.32896654 | CS |
| 260 | -6.56 | -85.4166666667 | 7.68 | 9.24 | 1.09 | 36940 | 4.98696647 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660800 | 1.12 | -0.01 | -0.88 | 1.12 | 1.15 | 1.11 | 9260 |
| 1732574400 | 1.1299999 | -0.02 | -1.74 | 1.21 | 1.21 | 1.1299999 | 27562 |
| 1732315200 | 1.15 | -0.03 | -2.54 | 1.18 | 1.18 | 1.15 | 200 |
| 1732228800 | 1.18 | -0.03 | -2.48 | 1.19 | 1.22 | 1.18 | 1900 |
| 1732142400 | 1.21 | 0.04 | 3.42 | 1.15 | 1.21 | 1.15 | 3450 |
| 1732056000 | 1.17 | -0.02 | -1.68 | 1.15 | 1.19 | 1.15 | 13300 |
| 1731969600 | 1.19 | -0.06 | -4.80 | 1.24 | 1.24 | 1.15 | 14200 |
| 1731710400 | 1.25 | 0.03 | 2.46 | 1.27 | 1.27 | 1.17 | 17978 |
| 1731624000 | 1.22 | -0.03 | -2.40 | 1.25 | 1.25 | 1.22 | 2954 |
| 1731537600 | 1.25 | 0.08 | 6.84 | 1.16 | 1.25 | 1.1299999 | 25950 |
| 1731451200 | 1.17 | 0.02 | 1.74 | 1.15 | 1.17 | 1.11 | 26250 |
| 1731364800 | 1.15 | 0.04 | 3.60 | 1.1299999 | 1.15 | 1.12 | 6726 |
| 1731105600 | 1.11 | -0.01 | -0.89 | 1.11 | 1.11 | 1.1 | 3742 |
| 1731019200 | 1.12 | -0.01 | -0.88 | 1.11 | 1.12 | 1.11 | 950 |
| 1730932800 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.1299999 | 1.11 | 10675 |
| 1730846400 | 1.11 | -0.02 | -1.77 | 1.12 | 1.12 | 1.11 | 2203 |
| 1730760000 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.1299999 | 1.1 | 18775 |
| 1730497200 | 1.12 | -0.01 | -0.88 | 1.12 | 1.12 | 1.12 | 225 |
| 1730410800 | 1.1299999 | 0.02 | 1.80 | 1.1299999 | 1.1299999 | 1.11 | 9400 |
| 1730324400 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.1299999 | 1.11 | 41601 |
| 1730238000 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.1299999 | 1.1299999 | 3550 |
| 1730151600 | 1.12 | -0.05 | -4.27 | 1.1299999 | 1.1399999 | 1.12 | 3355 |
| 1729892400 | 1.17 | 0.02 | 1.74 | 1.17 | 1.17 | 1.17 | 100 |
| 1729806000 | 1.15 | 0.02 | 1.77 | 1.17 | 1.17 | 1.12 | 20696 |
| 1729719600 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.1299999 | 2663 |
| 1729633200 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.1399999 | 1.1299999 | 11600 |
| 1729546800 | 1.1299999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1299999 | 1949 |
| 1729287600 | 1.1299999 | -0.02 | -1.74 | 1.12 | 1.1399999 | 1.12 | 13151 |
| 1729201200 | 1.15 | -0.02 | -1.71 | 1.15 | 1.15 | 1.1299999 | 5782 |
| 1729114800 | 1.17 | 0.02 | 1.74 | 1.1299999 | 1.17 | 1.1299999 | 1500 |
| 1729028400 | 1.15 | 0.04 | 3.60 | 1.1399999 | 1.15 | 1.1399999 | 2300 |
| 1728682800 | 1.11 | -0.03 | -2.63 | 1.12 | 1.16 | 1.11 | 1200 |
| 1728596400 | 1.1399999 | 0.02 | 1.79 | 1.1299999 | 1.1399999 | 1.1299999 | 1100 |
| 1728510000 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1728423600 | 1.12 | 0.02 | 1.82 | 1.17 | 1.17 | 1.11 | 5250 |
| 1728337200 | 1.1 | -0.05 | -4.35 | 1.15 | 1.16 | 1.1 | 57900 |
| 1728078000 | 1.15 | 0 | 0.00 | 1.15 | 1.17 | 1.15 | 3900 |
| 1727991600 | 1.15 | 0.02 | 1.77 | 1.1399999 | 1.15 | 1.12 | 45800 |
| 1727905200 | 1.1299999 | -0.05 | -4.24 | 1.16 | 1.16 | 1.1 | 17000 |
| 1727818800 | 1.18 | 0.04 | 3.51 | 1.12 | 1.18 | 1.12 | 2750 |
| 1727730000 | 1.1399999 | 0.02 | 1.79 | 1.1299999 | 1.1399999 | 1.1 | 7000 |
| 1727473200 | 1.12 | -0.03 | -2.61 | 1.15 | 1.15 | 1.1 | 258450 |
| 1727386800 | 1.15 | 0 | 0.00 | 1.15 | 1.16 | 1.1399999 | 3550 |
| 1727300400 | 1.15 | -0.02 | -1.71 | 1.15 | 1.17 | 1.1299999 | 8400 |
| 1727214000 | 1.17 | -0.01 | -0.85 | 1.22 | 1.22 | 1.15 | 18785 |
| 1727127600 | 1.18 | -0.03 | -2.48 | 1.21 | 1.23 | 1.18 | 6300 |
| 1726868400 | 1.21 | 0.04 | 3.42 | 1.16 | 1.21 | 1.16 | 7059 |
| 1726782000 | 1.17 | 0.02 | 1.74 | 1.16 | 1.18 | 1.16 | 3276 |
| 1726695600 | 1.15 | -0.02 | -1.71 | 1.15 | 1.19 | 1.15 | 2511 |
| 1726609200 | 1.17 | 0.01 | 0.86 | 1.16 | 1.2 | 1.15 | 10700 |
| 1726522800 | 1.16 | -0.05 | -4.13 | 1.2 | 1.2 | 1.1399999 | 2750 |
| 1726263600 | 1.21 | 0.02 | 1.68 | 1.1299999 | 1.24 | 1.1299999 | 4900 |
| 1726177200 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 50 |
| 1726090800 | 1.19 | 0.07 | 6.25 | 1.12 | 1.19 | 1.1 | 9950 |
| 1726004400 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1725918000 | 1.12 | -0.01 | -0.88 | 1.1 | 1.15 | 1.09 | 41528 |
| 1725658800 | 1.1299999 | -0.09 | -7.38 | 1.2 | 1.23 | 1.1299999 | 7197 |
| 1725572400 | 1.22 | -0.02 | -1.61 | 1.25 | 1.25 | 1.17 | 8674 |
| 1725486000 | 1.24 | -0.01 | -0.80 | 1.25 | 1.25 | 1.22 | 7211 |
| 1725399600 | 1.25 | -0.08 | -6.02 | 1.32 | 1.32 | 1.21 | 18859 |
| 1725054000 | 1.33 | -0.03 | -2.21 | 1.32 | 1.3799999 | 1.32 | 2702 |
| 1724967600 | 1.36 | -0.04 | -2.86 | 1.37 | 1.37 | 1.32 | 10148 |
| 1724881200 | 1.4 | -0.03 | -2.10 | 1.44 | 1.44 | 1.3799999 | 10671 |
| 1724794800 | 1.43 | -0.02 | -1.38 | 1.45 | 1.45 | 1.4 | 32149 |
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
