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 | -1.17647058824 | 0.85 | 0.89 | 0.81 | 381506 | 0.85860142 | CS |
| 4 | -0.13 | -13.4020618557 | 0.97 | 1 | 0.7 | 553048 | 0.82963349 | CS |
| 12 | 0.09 | 12 | 0.75 | 1.2 | 0.7 | 676798 | 0.92922367 | CS |
| 26 | -0.82 | -49.3975903614 | 1.66 | 1.7 | 0.47 | 984809 | 0.86007249 | CS |
| 52 | -0.81 | -49.0909090909 | 1.65 | 1.82 | 0.47 | 956071 | 1.17688656 | CS |
| 156 | -2.62 | -75.7225433526 | 3.46 | 4.22 | 0.47 | 704161 | 2.03042689 | CS |
| 260 | -2.21 | -72.4590163934 | 3.05 | 4.22 | 0.47 | 601563 | 2.15137036 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745358000 | 0.84 | -0.02 | -2.33 | 0.88 | 0.88 | 0.83 | 420198 |
| 1745271600 | 0.86 | 0 | 0.00 | 0.88 | 0.89 | 0.85 | 504154 |
| 1744926000 | 0.86 | -0.01 | -1.15 | 0.86 | 0.86 | 0.81 | 475431 |
| 1744839600 | 0.87 | 0.03 | 3.57 | 0.85 | 0.89 | 0.85 | 293151 |
| 1744753200 | 0.84 | -0.02 | -2.33 | 0.85 | 0.88 | 0.81 | 253289 |
| 1744666800 | 0.86 | -0.02 | -2.27 | 0.87 | 0.91 | 0.86 | 267432 |
| 1744407600 | 0.88 | 0.12 | 15.79 | 0.79 | 0.88 | 0.79 | 739414 |
| 1744321200 | 0.76 | 0.03 | 4.11 | 0.75 | 0.76 | 0.7 | 754469 |
| 1744234800 | 0.73 | 0 | 0.00 | 0.73 | 0.75 | 0.7 | 674806 |
| 1744148400 | 0.73 | -0.02 | -2.67 | 0.78 | 0.78 | 0.7 | 351142 |
| 1744062000 | 0.75 | 0 | 0.00 | 0.73 | 0.8 | 0.72 | 789574 |
| 1743802800 | 0.75 | -0.05 | -6.25 | 0.8 | 0.8 | 0.73 | 549195 |
| 1743716400 | 0.8 | -0.02 | -2.44 | 0.78 | 0.8199999 | 0.75 | 826681 |
| 1743630000 | 0.8199999 | -0.01 | -1.20 | 0.84 | 0.84 | 0.79 | 548780 |
| 1743543600 | 0.83 | -0.02 | -2.35 | 0.9 | 0.9 | 0.8 | 321208 |
| 1743457200 | 0.85 | -0.03 | -3.41 | 0.89 | 0.91 | 0.84 | 544076 |
| 1743198000 | 0.88 | -0.02 | -2.22 | 0.9 | 0.92 | 0.87 | 430893 |
| 1743111600 | 0.9 | 0 | 0.00 | 0.9 | 0.92 | 0.89 | 1222728 |
| 1743025200 | 0.9 | -0.02 | -2.17 | 0.92 | 0.92 | 0.89 | 212276 |
| 1742938800 | 0.92 | -0.04 | -4.17 | 0.97 | 1 | 0.92 | 749217 |
| 1742852400 | 0.96 | -0.04 | -4.00 | 1.01 | 1.02 | 0.95 | 216493 |
| 1742593200 | 1 | -0.02 | -1.96 | 1 | 1.05 | 0.97 | 2269514 |
| 1742506800 | 1.02 | -0.06 | -5.56 | 1.06 | 1.06 | 1 | 689939 |
| 1742420400 | 1.08 | 0.01 | 0.93 | 1.08 | 1.09 | 1.06 | 449475 |
| 1742334000 | 1.07 | 0.02 | 1.90 | 1.07 | 1.07 | 1.05 | 760378 |
| 1742247600 | 1.05 | 0.06 | 6.06 | 1 | 1.06 | 0.99 | 772722 |
| 1741988400 | 0.99 | 0 | 0.00 | 1.01 | 1.04 | 0.98 | 345940 |
| 1741902000 | 0.99 | 0.08 | 8.79 | 0.91 | 1 | 0.9 | 710103 |
| 1741815600 | 0.91 | -0.01 | -1.09 | 0.92 | 0.94 | 0.9 | 916413 |
| 1741729200 | 0.92 | 0.04 | 4.55 | 0.88 | 0.94 | 0.88 | 731693 |
| 1741642800 | 0.88 | -0.03 | -3.30 | 0.88 | 0.92 | 0.83 | 1551144 |
| 1741387200 | 0.91 | -0.08 | -8.08 | 0.99 | 0.99 | 0.85 | 2130327 |
| 1741300800 | 0.99 | -0.1 | -9.17 | 1.09 | 1.09 | 0.95 | 1079613 |
| 1741214400 | 1.09 | 0.02 | 1.87 | 1.08 | 1.12 | 1.06 | 936327 |
| 1741128000 | 1.07 | -0.05 | -4.46 | 1.1299999 | 1.1399999 | 1.06 | 978566 |
| 1741041600 | 1.12 | 0.01 | 0.90 | 1.1399999 | 1.18 | 1.09 | 216714 |
| 1740782400 | 1.11 | 0.01 | 0.91 | 1.08 | 1.1399999 | 1.08 | 256055 |
| 1740696000 | 1.1 | -0.06 | -5.17 | 1.1399999 | 1.15 | 1.1 | 289593 |
| 1740609600 | 1.16 | 0.04 | 3.57 | 1.1299999 | 1.16 | 1.12 | 331200 |
| 1740523200 | 1.12 | -0.05 | -4.27 | 1.15 | 1.15 | 1.11 | 278422 |
| 1740436800 | 1.17 | 0.02 | 1.74 | 1.17 | 1.2 | 1.12 | 375628 |
| 1740177600 | 1.15 | 0.01 | 0.88 | 1.15 | 1.2 | 1.15 | 1101842 |
| 1740091200 | 1.1399999 | 0.06 | 5.56 | 1.06 | 1.1399999 | 1.06 | 554255 |
| 1740004800 | 1.08 | -0.03 | -2.70 | 1.12 | 1.12 | 1.05 | 553879 |
| 1739918400 | 1.11 | 0.13 | 13.27 | 1.01 | 1.11 | 0.99 | 1075226 |
| 1739572800 | 0.98 | 0 | 0.00 | 1.01 | 1.04 | 0.96 | 533094 |
| 1739486400 | 0.98 | 0.06 | 6.52 | 0.92 | 1.01 | 0.92 | 701849 |
| 1739400000 | 0.92 | 0.06 | 6.98 | 0.88 | 0.92 | 0.87 | 265057 |
| 1739313600 | 0.86 | -0.05 | -5.49 | 0.92 | 0.92 | 0.86 | 285592 |
| 1739227200 | 0.91 | 0.07 | 8.33 | 0.85 | 0.91 | 0.85 | 649478 |
| 1738968000 | 0.84 | -0.01 | -1.18 | 0.84 | 0.85 | 0.8199999 | 545463 |
| 1738881600 | 0.85 | 0.06 | 7.59 | 0.8 | 0.85 | 0.8 | 1413411 |
| 1738795200 | 0.79 | -0.02 | -2.47 | 0.8199999 | 0.85 | 0.79 | 1674029 |
| 1738708800 | 0.81 | 0 | 0.00 | 0.8199999 | 0.83 | 0.8 | 443484 |
| 1738622400 | 0.81 | -0.02 | -2.41 | 0.85 | 0.85 | 0.8 | 565948 |
| 1738363200 | 0.83 | 0.0100001 | 1.22 | 0.81 | 0.84 | 0.81 | 474062 |
| 1738276800 | 0.8199999 | 0.0099999 | 1.23 | 0.8 | 0.85 | 0.8 | 970463 |
| 1738190400 | 0.81 | 0.03 | 3.85 | 0.79 | 0.81 | 0.78 | 449068 |
| 1738104000 | 0.78 | 0.03 | 4.00 | 0.75 | 0.78 | 0.75 | 203894 |
| 1738017600 | 0.75 | -0.06 | -7.41 | 0.8 | 0.8 | 0.74 | 583252 |
| 1737758400 | 0.81 | 0 | 0.00 | 0.81 | 0.83 | 0.81 | 407305 |
| 1737672000 | 0.81 | 0.03 | 3.85 | 0.77 | 0.81 | 0.76 | 499764 |
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
