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 | 0.09 | 3.10344827586 | 2.9 | 3.1 | 2.85 | 153780 | 3.01240074 | CS |
| 4 | 0.1 | 3.46020761246 | 2.89 | 3.1 | 2.2 | 121984 | 2.81324921 | CS |
| 12 | -0.53 | -15.0568181818 | 3.52 | 3.55 | 2.2 | 94148 | 2.85770644 | CS |
| 26 | 0.99 | 49.5 | 2 | 3.84 | 1.84 | 95487 | 2.81292649 | CS |
| 52 | 0.98 | 48.7562189055 | 2.01 | 3.84 | 1.81 | 70465 | 2.57393485 | CS |
| 156 | 2.26 | 309.589041096 | 0.73 | 3.84 | 0.73 | 40451 | 2.05159719 | CS |
| 260 | 2.46 | 464.150943396 | 0.53 | 3.84 | 0.32 | 29314 | 1.80411282 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738276800 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1738190400 | 2.92 | -0.06 | -2.01 | 3.0099999 | 3.0099999 | 2.9 | 34656 |
| 1738104000 | 2.98 | 0.06 | 2.05 | 2.92 | 3 | 2.85 | 69477 |
| 1738017600 | 2.92 | -0.12 | -3.95 | 2.98 | 3.0299999 | 2.85 | 195862 |
| 1737758400 | 3.04 | -0.03 | -0.98 | 3.08 | 3.1 | 3.0299999 | 115248 |
| 1737672000 | 3.07 | 0.18 | 6.23 | 2.9 | 3.07 | 2.89 | 353657 |
| 1737585600 | 2.89 | 0.1 | 3.58 | 2.82 | 2.9 | 2.8 | 65058 |
| 1737499200 | 2.79 | 0.09 | 3.33 | 2.71 | 2.84 | 2.7 | 108835 |
| 1737412800 | 2.7 | 0.06 | 2.27 | 2.67 | 2.74 | 2.66 | 29004 |
| 1737153600 | 2.64 | 0.05 | 1.93 | 2.56 | 2.65 | 2.56 | 28986 |
| 1737067200 | 2.59 | -0.06 | -2.26 | 2.65 | 2.66 | 2.58 | 74576 |
| 1736980800 | 2.65 | 0 | 0.00 | 2.66 | 2.8 | 2.64 | 246565 |
| 1736894400 | 2.65 | -0.04 | -1.49 | 2.7 | 2.7 | 2.63 | 136800 |
| 1736808000 | 2.69 | 0.05 | 1.89 | 2.66 | 2.73 | 2.65 | 90554 |
| 1736548800 | 2.64 | 0.05 | 1.93 | 2.6 | 2.67 | 2.6 | 26470 |
| 1736462400 | 2.59 | -0.09 | -3.36 | 2.67 | 2.68 | 2.2 | 223946 |
| 1736376000 | 2.68 | -0.05 | -1.83 | 2.71 | 2.73 | 2.66 | 32850 |
| 1736289600 | 2.73 | 0.02 | 0.74 | 2.73 | 2.75 | 2.61 | 114824 |
| 1736203200 | 2.71 | -0.16 | -5.57 | 2.86 | 2.86 | 2.7 | 148085 |
| 1735944000 | 2.87 | -0.03 | -1.03 | 2.9 | 2.92 | 2.82 | 98150 |
| 1735857600 | 2.9 | 0.06 | 2.11 | 2.89 | 2.95 | 2.88 | 246075 |
| 1735684800 | 2.84 | 0.01 | 0.35 | 2.88 | 2.88 | 2.83 | 12535 |
| 1735598400 | 2.83 | -0.02 | -0.70 | 2.9 | 2.9 | 2.79 | 41679 |
| 1735339200 | 2.85 | 0.07 | 2.52 | 2.81 | 2.85 | 2.7599999 | 60040 |
| 1735069200 | 2.7799999 | 0 | 0.00 | 2.83 | 2.83 | 2.77 | 45166 |
| 1734993600 | 2.7799999 | -0.02 | -0.71 | 2.75 | 2.79 | 2.75 | 45028 |
| 1734734400 | 2.8 | 0 | 0.00 | 2.8 | 2.85 | 2.7599999 | 57071 |
| 1734648000 | 2.8 | 0.1 | 3.70 | 2.73 | 2.85 | 2.73 | 69611 |
| 1734561600 | 2.7 | 0.02 | 0.75 | 2.66 | 2.81 | 2.65 | 71339 |
| 1734475200 | 2.68 | -0.06 | -2.19 | 2.74 | 2.74 | 2.63 | 59092 |
| 1734388800 | 2.74 | -0.07 | -2.49 | 2.8 | 2.8 | 2.7 | 37450 |
| 1734129600 | 2.81 | -0.04 | -1.40 | 2.85 | 2.85 | 2.79 | 28120 |
| 1734043200 | 2.85 | -0.03 | -1.04 | 2.92 | 2.92 | 2.85 | 16601 |
| 1733956800 | 2.88 | 0.07 | 2.49 | 2.82 | 2.93 | 2.7799999 | 34709 |
| 1733870400 | 2.81 | 0.06 | 2.18 | 2.71 | 2.82 | 2.7 | 251009 |
| 1733784000 | 2.75 | -0.06 | -2.14 | 2.81 | 2.82 | 2.74 | 97811 |
| 1733524800 | 2.81 | -0.09 | -3.10 | 2.87 | 2.87 | 2.8 | 60755 |
| 1733438400 | 2.9 | 0.03 | 1.05 | 2.86 | 2.92 | 2.84 | 31640 |
| 1733352000 | 2.87 | 0.01 | 0.35 | 2.89 | 2.89 | 2.82 | 153904 |
| 1733265600 | 2.86 | -0.04 | -1.38 | 2.92 | 2.92 | 2.85 | 157810 |
| 1733179200 | 2.9 | -0.06 | -2.03 | 2.91 | 2.95 | 2.9 | 91084 |
| 1732920000 | 2.96 | 0.02 | 0.68 | 2.97 | 3 | 2.93 | 50645 |
| 1732833600 | 2.94 | 0.03 | 1.03 | 2.94 | 2.95 | 2.9 | 22350 |
| 1732747200 | 2.91 | 0 | 0.00 | 2.93 | 2.95 | 2.9 | 70951 |
| 1732660800 | 2.91 | -0.1 | -3.32 | 2.96 | 2.97 | 2.9 | 42440 |
| 1732574400 | 3.0099999 | -0.02 | -0.66 | 3.02 | 3.12 | 2.98 | 85508 |
| 1732315200 | 3.0299999 | 0.04 | 1.34 | 3 | 3.0299999 | 2.94 | 81794 |
| 1732228800 | 2.99 | -0.02 | -0.66 | 2.99 | 3.02 | 2.96 | 39704 |
| 1732142400 | 3.0099999 | -0.01 | -0.33 | 3.02 | 3.02 | 2.98 | 19675 |
| 1732056000 | 3.02 | -0.04 | -1.31 | 3.07 | 3.08 | 2.99 | 64929 |
| 1731969600 | 3.06 | -0.08 | -2.55 | 3.14 | 3.19 | 3.06 | 56625 |
| 1731710400 | 3.14 | 0.14 | 4.67 | 2.97 | 3.17 | 2.97 | 54357 |
| 1731624000 | 3 | -0.1 | -3.23 | 3.07 | 3.09 | 2.98 | 53162 |
| 1731537600 | 3.1 | 0.12 | 4.03 | 3 | 3.16 | 2.96 | 56017 |
| 1731451200 | 2.98 | 0.08 | 2.76 | 2.93 | 3.2 | 2.92 | 124040 |
| 1731364800 | 2.9 | 0.07 | 2.47 | 2.86 | 2.91 | 2.67 | 210870 |
| 1731105600 | 2.83 | -0.6 | -17.49 | 3.32 | 3.32 | 2.57 | 385227 |
| 1731019200 | 3.43 | -0.05 | -1.44 | 3.52 | 3.55 | 3.41 | 86034 |
| 1730932800 | 3.48 | 0.07 | 2.05 | 3.32 | 3.6 | 3.32 | 110777 |
| 1730846400 | 3.41 | -0.07 | -2.01 | 3.45 | 3.5 | 3.38 | 56368 |
| 1730760000 | 3.48 | -0.07 | -1.97 | 3.63 | 3.63 | 3.4 | 96124 |
| 1730497200 | 3.55 | -0.09 | -2.47 | 3.72 | 3.72 | 3.52 | 58259 |
| 1730410800 | 3.64 | -0.1 | -2.67 | 3.73 | 3.74 | 3.51 | 75606 |
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
