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 | 0.11 | 4.58333333333 | 2.4 | 2.62 | 2.4 | 54688 | 2.54845981 | CS |
| 4 | 0.11 | 4.58333333333 | 2.4 | 2.62 | 2.18 | 32919 | 2.42983789 | CS |
| 12 | 0.7 | 38.6740331492 | 1.81 | 2.62 | 1.79 | 34723 | 2.22546429 | CS |
| 26 | 0.32 | 14.6118721461 | 2.19 | 2.62 | 1.7 | 37852 | 2.16068303 | CS |
| 52 | 0.37 | 17.2897196262 | 2.14 | 2.73 | 1.7 | 43960 | 2.23745041 | CS |
| 156 | -1.03 | -29.0960451977 | 3.54 | 3.99 | 1.6 | 30971 | 2.29164894 | CS |
| 260 | 1.36 | 118.260869565 | 1.15 | 6.25 | 1.15 | 35852 | 2.98498266 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742852400 | 2.52 | -0.04 | -1.56 | 2.6 | 2.6 | 2.5 | 9910 |
| 1742593200 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.45 | 22503 |
| 1742506800 | 2.56 | -0.03 | -1.16 | 2.59 | 2.62 | 2.5299999 | 117970 |
| 1742420400 | 2.59 | 0.1 | 4.02 | 2.5099999 | 2.6 | 2.5 | 58549 |
| 1742334000 | 2.49 | 0.09 | 3.75 | 2.4 | 2.56 | 2.4 | 64509 |
| 1742247600 | 2.4 | 0 | 0.00 | 2.43 | 2.43 | 2.39 | 37158 |
| 1741988400 | 2.4 | 0.01 | 0.42 | 2.39 | 2.4 | 2.33 | 22500 |
| 1741902000 | 2.39 | 0.01 | 0.42 | 2.38 | 2.4 | 2.35 | 37091 |
| 1741815600 | 2.38 | 0.03 | 1.28 | 2.35 | 2.38 | 2.33 | 39336 |
| 1741729200 | 2.35 | 0.1 | 4.44 | 2.2799999 | 2.37 | 2.23 | 34221 |
| 1741642800 | 2.25 | -0.05 | -2.17 | 2.24 | 2.27 | 2.18 | 32062 |
| 1741387200 | 2.3 | -0.01 | -0.43 | 2.31 | 2.32 | 2.27 | 32100 |
| 1741300800 | 2.31 | -0.01 | -0.43 | 2.35 | 2.35 | 2.2799999 | 14668 |
| 1741214400 | 2.32 | 0.05 | 2.20 | 2.32 | 2.33 | 2.2799999 | 17400 |
| 1741128000 | 2.27 | 0.01 | 0.44 | 2.25 | 2.2799999 | 2.23 | 10930 |
| 1741041600 | 2.2599999 | -0.08 | -3.42 | 2.4 | 2.4 | 2.2599999 | 20300 |
| 1740782400 | 2.34 | -0.02 | -0.85 | 2.38 | 2.4 | 2.31 | 19800 |
| 1740696000 | 2.36 | -0.05 | -2.07 | 2.41 | 2.41 | 2.35 | 11700 |
| 1740609600 | 2.41 | 0.07 | 2.99 | 2.3 | 2.49 | 2.29 | 27276 |
| 1740523200 | 2.34 | -0.06 | -2.50 | 2.4 | 2.4 | 2.31 | 28400 |
| 1740436800 | 2.4 | -0.06 | -2.44 | 2.44 | 2.44 | 2.36 | 27780 |
| 1740177600 | 2.46 | 0.02 | 0.82 | 2.39 | 2.5099999 | 2.39 | 82512 |
| 1740091200 | 2.44 | -0.02 | -0.81 | 2.5 | 2.54 | 2.44 | 23156 |
| 1740004800 | 2.46 | -0.13 | -5.02 | 2.58 | 2.58 | 2.36 | 78450 |
| 1739918400 | 2.59 | 0.2 | 8.37 | 2.5 | 2.59 | 2.49 | 85355 |
| 1739572800 | 2.39 | 0.13 | 5.75 | 2.2799999 | 2.42 | 2.2799999 | 29842 |
| 1739486400 | 2.2599999 | 0.06 | 2.73 | 2.2 | 2.2799999 | 2.17 | 32131 |
| 1739400000 | 2.2 | 0 | 0.00 | 2.23 | 2.23 | 2.19 | 30779 |
| 1739313600 | 2.2 | -0.05 | -2.22 | 2.21 | 2.2599999 | 2.2 | 14600 |
| 1739227200 | 2.25 | 0.12 | 5.63 | 2.17 | 2.25 | 2.14 | 75815 |
| 1738968000 | 2.13 | 0.07 | 3.40 | 2.07 | 2.15 | 2.06 | 39095 |
| 1738881600 | 2.06 | -0.03 | -1.44 | 2.1 | 2.1 | 2.02 | 55304 |
| 1738795200 | 2.09 | 0.15 | 7.73 | 1.94 | 2.09 | 1.94 | 65046 |
| 1738708800 | 1.94 | 0.08 | 4.30 | 1.87 | 1.94 | 1.87 | 38706 |
| 1738622400 | 1.86 | -0.13 | -6.53 | 1.98 | 1.98 | 1.85 | 57600 |
| 1738363200 | 1.99 | 0 | 0.00 | 2 | 2 | 1.89 | 43045 |
| 1738276800 | 1.99 | 0.01 | 0.51 | 1.88 | 2.13 | 1.88 | 281900 |
| 1738190400 | 1.98 | 0.01 | 0.51 | 1.96 | 1.98 | 1.93 | 24417 |
| 1738104000 | 1.97 | 0.01 | 0.51 | 1.96 | 1.98 | 1.96 | 2920 |
| 1738017600 | 1.96 | -0.04 | -2.00 | 1.96 | 2.02 | 1.95 | 13406 |
| 1737758400 | 2 | 0.08 | 4.17 | 1.99 | 2.0099999 | 1.98 | 17300 |
| 1737672000 | 1.92 | -0.04 | -2.04 | 1.87 | 1.97 | 1.87 | 24116 |
| 1737585600 | 1.96 | -0.04 | -2.00 | 1.99 | 1.99 | 1.95 | 4520 |
| 1737499200 | 2 | -0.01 | -0.50 | 2.02 | 2.02 | 1.98 | 2970 |
| 1737412800 | 2.0099999 | 0.08 | 4.15 | 2.02 | 2.0299999 | 1.98 | 9316 |
| 1737153600 | 1.93 | 0.06 | 3.21 | 1.89 | 1.93 | 1.86 | 23600 |
| 1737067200 | 1.87 | -0.03 | -1.58 | 1.87 | 1.87 | 1.85 | 3109 |
| 1736980800 | 1.9 | 0.05 | 2.70 | 1.86 | 1.9 | 1.82 | 11109 |
| 1736894400 | 1.85 | -0.04 | -2.12 | 1.87 | 1.87 | 1.82 | 8601 |
| 1736808000 | 1.89 | 0.02 | 1.07 | 1.85 | 1.89 | 1.85 | 8045 |
| 1736548800 | 1.87 | -0.04 | -2.09 | 1.92 | 1.95 | 1.85 | 30060 |
| 1736462400 | 1.91 | 0.04 | 2.14 | 1.91 | 1.91 | 1.89 | 13652 |
| 1736376000 | 1.87 | 0 | 0.00 | 1.85 | 1.89 | 1.85 | 2300 |
| 1736289600 | 1.87 | -0.03 | -1.58 | 1.88 | 1.92 | 1.87 | 13773 |
| 1736203200 | 1.9 | -0.01 | -0.52 | 1.93 | 1.95 | 1.86 | 16957 |
| 1735944000 | 1.91 | 0 | 0.00 | 1.91 | 1.92 | 1.89 | 31605 |
| 1735857600 | 1.91 | 0.09 | 4.95 | 1.84 | 1.91 | 1.84 | 31545 |
| 1735684800 | 1.82 | 0.04 | 2.25 | 1.81 | 1.82 | 1.79 | 1100 |
| 1735598400 | 1.78 | 0.02 | 1.14 | 1.7 | 1.81 | 1.7 | 15666 |
| 1735339200 | 1.76 | -0.02 | -1.12 | 1.82 | 1.82 | 1.74 | 71037 |
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
