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 | 0.08 | 11.5942028986 | 0.69 | 0.83 | 0.69 | 169749 | 0.77644321 | CS |
| 4 | -0.01 | -1.28205128205 | 0.78 | 0.83 | 0.68 | 128425 | 0.75447878 | CS |
| 12 | 0.24 | 45.2830188679 | 0.53 | 0.83 | 0.415 | 322653 | 0.64520183 | CS |
| 26 | -0.1 | -11.4942528736 | 0.87 | 0.88 | 0.415 | 229105 | 0.65467384 | CS |
| 52 | 0.06 | 8.45070422535 | 0.71 | 0.92 | 0.415 | 246476 | 0.71493281 | CS |
| 156 | -0.08 | -9.41176470588 | 0.85 | 0.95 | 0.335 | 262953 | 0.62760064 | CS |
| 260 | 0.555 | 258.139534884 | 0.215 | 1.12 | 0.1 | 288359 | 0.54864429 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.77 | 0.01 | 1.32 | 0.75 | 0.77 | 0.74 | 53648 |
| 1732228800 | 0.76 | -0.01 | -1.30 | 0.77 | 0.77 | 0.74 | 51093 |
| 1732142400 | 0.77 | 0 | 0.00 | 0.77 | 0.78 | 0.75 | 93151 |
| 1732056000 | 0.77 | -0.02 | -2.53 | 0.8 | 0.81 | 0.77 | 142978 |
| 1731969600 | 0.79 | 0.02 | 2.60 | 0.78 | 0.83 | 0.78 | 298978 |
| 1731710400 | 0.77 | 0.09 | 13.24 | 0.6899999 | 0.8 | 0.6899999 | 262543 |
| 1731624000 | 0.68 | -0.05 | -6.85 | 0.71 | 0.72 | 0.68 | 256106 |
| 1731537600 | 0.73 | -0.02 | -2.67 | 0.74 | 0.74 | 0.71 | 205149 |
| 1731451200 | 0.75 | 0 | 0.00 | 0.74 | 0.76 | 0.73 | 117609 |
| 1731364800 | 0.75 | -0.01 | -1.32 | 0.76 | 0.76 | 0.72 | 85805 |
| 1731105600 | 0.76 | 0.02 | 2.70 | 0.76 | 0.76 | 0.74 | 40251 |
| 1731019200 | 0.74 | -0.01 | -1.33 | 0.74 | 0.77 | 0.74 | 80305 |
| 1730932800 | 0.75 | -0.02 | -2.60 | 0.8 | 0.8 | 0.73 | 108441 |
| 1730846400 | 0.77 | 0.04 | 5.48 | 0.73 | 0.77 | 0.73 | 55880 |
| 1730760000 | 0.73 | -0.03 | -3.95 | 0.74 | 0.75 | 0.72 | 74542 |
| 1730497200 | 0.76 | 0 | 0.00 | 0.76 | 0.78 | 0.75 | 67723 |
| 1730410800 | 0.76 | 0 | 0.00 | 0.74 | 0.78 | 0.73 | 95883 |
| 1730324400 | 0.76 | -0.01 | -1.30 | 0.75 | 0.76 | 0.75 | 41289 |
| 1730238000 | 0.77 | 0 | 0.00 | 0.75 | 0.77 | 0.74 | 148340 |
| 1730151600 | 0.77 | 0 | 0.00 | 0.76 | 0.77 | 0.76 | 22541 |
| 1729892400 | 0.77 | 0 | 0.00 | 0.78 | 0.78 | 0.74 | 319894 |
| 1729806000 | 0.77 | 0.01 | 1.32 | 0.77 | 0.79 | 0.75 | 106920 |
| 1729719600 | 0.76 | -0.04 | -5.00 | 0.8 | 0.8 | 0.75 | 153560 |
| 1729633200 | 0.8 | 0.02 | 2.56 | 0.76 | 0.8 | 0.75 | 229136 |
| 1729546800 | 0.78 | -0.01 | -1.27 | 0.76 | 0.78 | 0.75 | 174911 |
| 1729287600 | 0.79 | 0.06 | 8.22 | 0.74 | 0.79 | 0.74 | 534051 |
| 1729201200 | 0.73 | -0.01 | -1.35 | 0.73 | 0.75 | 0.73 | 212758 |
| 1729114800 | 0.74 | 0.0500001 | 7.25 | 0.6899999 | 0.76 | 0.6899999 | 345132 |
| 1729028400 | 0.6899999 | 0.0099999 | 1.47 | 0.7 | 0.7 | 0.67 | 45951 |
| 1728682800 | 0.68 | -0.04 | -5.56 | 0.72 | 0.72 | 0.68 | 79099 |
| 1728596400 | 0.72 | -0.02 | -2.70 | 0.74 | 0.74 | 0.71 | 57175 |
| 1728510000 | 0.74 | -0.02 | -2.63 | 0.75 | 0.75 | 0.72 | 50595 |
| 1728423600 | 0.76 | 0.03 | 4.11 | 0.72 | 0.76 | 0.72 | 330434 |
| 1728337200 | 0.73 | -0.02 | -2.67 | 0.73 | 0.77 | 0.72 | 118522 |
| 1728078000 | 0.75 | 0.03 | 4.17 | 0.73 | 0.77 | 0.72 | 468698 |
| 1727991600 | 0.72 | -0.01 | -1.37 | 0.73 | 0.74 | 0.7 | 144394 |
| 1727905200 | 0.73 | 0.08 | 12.31 | 0.65 | 0.73 | 0.65 | 388615 |
| 1727818800 | 0.65 | -0.06 | -8.45 | 0.6899999 | 0.6899999 | 0.65 | 218676 |
| 1727732400 | 0.71 | 0.07 | 10.94 | 0.63 | 0.71 | 0.6 | 3607518 |
| 1727473200 | 0.64 | 0 | 0.00 | 0.64 | 0.67 | 0.63 | 226934 |
| 1727386800 | 0.64 | -0.03 | -4.48 | 0.67 | 0.6899999 | 0.63 | 736328 |
| 1727300400 | 0.67 | 0.03 | 4.69 | 0.63 | 0.67 | 0.61 | 738201 |
| 1727214000 | 0.64 | 0.08 | 14.29 | 0.6 | 0.64 | 0.59 | 962402 |
| 1727127600 | 0.56 | 0.06 | 12.00 | 0.5 | 0.5699999 | 0.48 | 849282 |
| 1726868400 | 0.5 | 0.04 | 8.70 | 0.485 | 0.52 | 0.47 | 573997 |
| 1726782000 | 0.46 | 0.005 | 1.10 | 0.465 | 0.47 | 0.44 | 245785 |
| 1726695600 | 0.455 | 0.015 | 3.41 | 0.45 | 0.46 | 0.435 | 840372 |
| 1726609200 | 0.44 | -0.045 | -9.28 | 0.48 | 0.48 | 0.435 | 585173 |
| 1726522800 | 0.485 | -0.01 | -2.02 | 0.49 | 0.49 | 0.475 | 64331 |
| 1726263600 | 0.495 | 0 | 0.00 | 0.48 | 0.495 | 0.475 | 60334 |
| 1726177200 | 0.495 | 0.015 | 3.13 | 0.475 | 0.495 | 0.465 | 233591 |
| 1726090800 | 0.48 | 0.0700001 | 17.07 | 0.415 | 0.48 | 0.415 | 742046 |
| 1726004400 | 0.4099999 | -0.055 | -11.83 | 0.46 | 0.46 | 0.405 | 474906 |
| 1725918000 | 0.465 | 0.01 | 2.20 | 0.455 | 0.465 | 0.415 | 464820 |
| 1725658800 | 0.455 | -0.035 | -7.14 | 0.5 | 0.5 | 0.455 | 201983 |
| 1725572400 | 0.49 | -0.01 | -2.00 | 0.51 | 0.52 | 0.475 | 82800 |
| 1725486000 | 0.5 | 0.025 | 5.26 | 0.475 | 0.5 | 0.475 | 129591 |
| 1725399600 | 0.475 | -0.045 | -8.65 | 0.52 | 0.52 | 0.465 | 252675 |
| 1725054000 | 0.52 | 0.01 | 1.96 | 0.53 | 0.56 | 0.52 | 293856 |
| 1724967600 | 0.51 | -0.03 | -5.56 | 0.55 | 0.55 | 0.51 | 339750 |
| 1724881200 | 0.54 | -0.02 | -3.57 | 0.56 | 0.56 | 0.53 | 57154 |
| 1724794800 | 0.56 | 0.01 | 1.82 | 0.55 | 0.56 | 0.55 | 13000 |
| 1724708400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 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
