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 | 0.21 | 10.5527638191 | 1.99 | 2.31 | 1.99 | 147925 | 2.19098717 | CS |
| 4 | 0.57 | 34.9693251534 | 1.63 | 2.31 | 1.54 | 150362 | 1.89409672 | CS |
| 12 | 0.8 | 57.1428571429 | 1.4 | 2.31 | 1.34 | 141650 | 1.69467283 | CS |
| 26 | 1.05 | 91.3043478261 | 1.15 | 2.31 | 0.95 | 109456 | 1.49087131 | CS |
| 52 | 1.53 | 228.358208955 | 0.67 | 2.31 | 0.62 | 101881 | 1.27522002 | CS |
| 156 | 1.1 | 100 | 1.1 | 2.31 | 0.55 | 47248 | 1.13194978 | CS |
| 260 | 1.05 | 91.3043478261 | 1.15 | 2.31 | 0.55 | 45690 | 1.13155025 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572800 | 2.2 | -0.07 | -3.08 | 2.2799999 | 2.2799999 | 2.19 | 122131 |
| 1739486400 | 2.27 | 0.02 | 0.89 | 2.2599999 | 2.31 | 2.25 | 97595 |
| 1739400000 | 2.25 | 0.04 | 1.81 | 2.23 | 2.27 | 2.2 | 112082 |
| 1739313600 | 2.21 | 0.05 | 2.31 | 2.17 | 2.21 | 2.11 | 164279 |
| 1739227200 | 2.16 | 0.06 | 2.86 | 2.14 | 2.23 | 2.07 | 263701 |
| 1738968000 | 2.1 | 0.11 | 5.53 | 1.99 | 2.1 | 1.99 | 101966 |
| 1738881600 | 1.99 | 0.01 | 0.51 | 1.98 | 1.99 | 1.93 | 61329 |
| 1738795200 | 1.98 | 0.06 | 3.13 | 1.96 | 1.98 | 1.94 | 101317 |
| 1738708800 | 1.92 | -0.02 | -1.03 | 1.95 | 1.95 | 1.9 | 84366 |
| 1738622400 | 1.94 | 0.02 | 1.04 | 1.92 | 1.97 | 1.91 | 132777 |
| 1738363200 | 1.92 | 0.02 | 1.05 | 1.92 | 2 | 1.9 | 135301 |
| 1738276800 | 1.9 | 0.08 | 4.40 | 1.82 | 1.92 | 1.82 | 179357 |
| 1738190400 | 1.82 | 0.01 | 0.55 | 1.81 | 1.82 | 1.8 | 93044 |
| 1738104000 | 1.81 | 0.01 | 0.56 | 1.81 | 1.81 | 1.79 | 230607 |
| 1738017600 | 1.8 | 0.05 | 2.86 | 1.76 | 1.82 | 1.76 | 171645 |
| 1737758400 | 1.75 | -0.04 | -2.23 | 1.8 | 1.81 | 1.75 | 206229 |
| 1737672000 | 1.79 | 0.08 | 4.68 | 1.71 | 1.79 | 1.71 | 305459 |
| 1737585600 | 1.71 | 0.08 | 4.91 | 1.65 | 1.72 | 1.6399999 | 259641 |
| 1737499200 | 1.6299999 | 0.07 | 4.49 | 1.57 | 1.6299999 | 1.57 | 102207 |
| 1737412800 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.55 | 16414 |
| 1737153600 | 1.56 | -0.06 | -3.70 | 1.6299999 | 1.6399999 | 1.54 | 187932 |
| 1737067200 | 1.62 | 0.05 | 3.18 | 1.57 | 1.6399999 | 1.57 | 92845 |
| 1736980800 | 1.57 | 0.05 | 3.29 | 1.57 | 1.58 | 1.53 | 53091 |
| 1736894400 | 1.52 | -0.06 | -3.80 | 1.58 | 1.61 | 1.52 | 188101 |
| 1736808000 | 1.58 | -0.07 | -4.24 | 1.66 | 1.66 | 1.57 | 108941 |
| 1736548800 | 1.65 | -0.04 | -2.37 | 1.71 | 1.71 | 1.62 | 134695 |
| 1736462400 | 1.69 | 0.04 | 2.42 | 1.67 | 1.71 | 1.66 | 168797 |
| 1736376000 | 1.65 | 0.01 | 0.61 | 1.66 | 1.69 | 1.62 | 215373 |
| 1736289600 | 1.6399999 | 0.01 | 0.61 | 1.6399999 | 1.6399999 | 1.61 | 66063 |
| 1736203200 | 1.6299999 | 0.05 | 3.16 | 1.62 | 1.75 | 1.55 | 207108 |
| 1735944000 | 1.58 | 0.02 | 1.28 | 1.57 | 1.65 | 1.57 | 77846 |
| 1735857600 | 1.56 | 0.07 | 4.70 | 1.51 | 1.56 | 1.5 | 51441 |
| 1735684800 | 1.49 | -0.06 | -3.87 | 1.6 | 1.6 | 1.49 | 40234 |
| 1735598400 | 1.55 | 0.06 | 4.03 | 1.52 | 1.55 | 1.4 | 223951 |
| 1735339200 | 1.49 | 0 | 0.00 | 1.52 | 1.52 | 1.46 | 211969 |
| 1735069200 | 1.49 | -0.01 | -0.67 | 1.5 | 1.5 | 1.47 | 3316 |
| 1734993600 | 1.5 | -0.05 | -3.23 | 1.56 | 1.56 | 1.47 | 99054 |
| 1734734400 | 1.55 | 0.02 | 1.31 | 1.55 | 1.7 | 1.47 | 185933 |
| 1734648000 | 1.53 | 0.06 | 4.08 | 1.47 | 1.53 | 1.47 | 129549 |
| 1734561600 | 1.47 | -0.04 | -2.65 | 1.51 | 1.54 | 1.47 | 137310 |
| 1734475200 | 1.51 | -0.08 | -5.03 | 1.61 | 1.61 | 1.5 | 86103 |
| 1734388800 | 1.59 | -0.04 | -2.45 | 1.67 | 1.67 | 1.57 | 309700 |
| 1734129600 | 1.6299999 | -0.03 | -1.81 | 1.67 | 1.71 | 1.6299999 | 163671 |
| 1734043200 | 1.66 | -0.04 | -2.35 | 1.71 | 1.71 | 1.6399999 | 80821 |
| 1733956800 | 1.7 | -0.05 | -2.86 | 1.74 | 1.74 | 1.61 | 202453 |
| 1733870400 | 1.75 | 0.14 | 8.70 | 1.6299999 | 1.78 | 1.6299999 | 344996 |
| 1733784000 | 1.61 | 0.07 | 4.55 | 1.55 | 1.6299999 | 1.54 | 209109 |
| 1733524800 | 1.54 | 0.07 | 4.76 | 1.49 | 1.54 | 1.48 | 130975 |
| 1733438400 | 1.47 | -0.08 | -5.16 | 1.55 | 1.55 | 1.45 | 118105 |
| 1733352000 | 1.55 | 0.02 | 1.31 | 1.53 | 1.56 | 1.53 | 80392 |
| 1733265600 | 1.53 | -0.04 | -2.55 | 1.58 | 1.59 | 1.51 | 95231 |
| 1733179200 | 1.57 | 0.02 | 1.29 | 1.57 | 1.59 | 1.53 | 174950 |
| 1732920000 | 1.55 | 0.04 | 2.65 | 1.54 | 1.58 | 1.51 | 88823 |
| 1732833600 | 1.51 | 0.02 | 1.34 | 1.52 | 1.52 | 1.48 | 38901 |
| 1732747200 | 1.49 | 0.07 | 4.93 | 1.42 | 1.54 | 1.42 | 112826 |
| 1732660800 | 1.42 | -0.05 | -3.40 | 1.48 | 1.48 | 1.4 | 38072 |
| 1732574400 | 1.47 | 0.1 | 7.30 | 1.3799999 | 1.48 | 1.34 | 288731 |
| 1732315200 | 1.37 | -0.01 | -0.72 | 1.4 | 1.42 | 1.37 | 107336 |
| 1732228800 | 1.3799999 | 0.05 | 3.76 | 1.35 | 1.3799999 | 1.33 | 102051 |
| 1732142400 | 1.33 | 0 | 0.00 | 1.34 | 1.34 | 1.32 | 20614 |
| 1732056000 | 1.33 | 0.01 | 0.76 | 1.32 | 1.34 | 1.32 | 50597 |
| 1731969600 | 1.32 | 0.06 | 4.76 | 1.28 | 1.33 | 1.28 | 110791 |
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
