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 | -0.04 | -4.93827160494 | 0.81 | 0.85 | 0.73 | 58271 | 0.80544741 | CS |
| 4 | -0.12 | -13.4831460674 | 0.89 | 0.9 | 0.67 | 68971 | 0.7852864 | CS |
| 12 | -0.31 | -28.7037037037 | 1.08 | 1.19 | 0.67 | 85833 | 0.95128161 | CS |
| 26 | -0.96 | -55.4913294798 | 1.73 | 1.76 | 0.67 | 109244 | 1.16714062 | CS |
| 52 | -0.67 | -46.5277777778 | 1.44 | 2.08 | 0.67 | 87405 | 1.30754673 | CS |
| 156 | -0.98 | -56 | 1.75 | 4.49 | 0.67 | 82450 | 2.05341916 | CS |
| 260 | -1.18 | -60.5128205128 | 1.95 | 6.06 | 0.67 | 111177 | 2.7505567 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745617200 | 0.77 | -0.04 | -4.94 | 0.8 | 0.8 | 0.76 | 67500 |
| 1745530800 | 0.81 | 0.02 | 2.53 | 0.77 | 0.8199999 | 0.73 | 145478 |
| 1745444400 | 0.79 | -0.05 | -5.95 | 0.8199999 | 0.84 | 0.78 | 34505 |
| 1745358000 | 0.84 | 0.05 | 6.33 | 0.8 | 0.85 | 0.8 | 13820 |
| 1745271600 | 0.79 | 0.02 | 2.60 | 0.81 | 0.81 | 0.77 | 39282 |
| 1744926000 | 0.77 | -0.01 | -1.28 | 0.8 | 0.8 | 0.76 | 20369 |
| 1744839600 | 0.78 | -0.02 | -2.50 | 0.81 | 0.81 | 0.77 | 48070 |
| 1744753200 | 0.8 | -0.03 | -3.61 | 0.83 | 0.83 | 0.8 | 25410 |
| 1744666800 | 0.83 | -0.05 | -5.68 | 0.87 | 0.87 | 0.8 | 38087 |
| 1744407600 | 0.88 | 0.18 | 25.71 | 0.73 | 0.9 | 0.71 | 181065 |
| 1744321200 | 0.7 | -0.04 | -5.41 | 0.74 | 0.74 | 0.6899999 | 44374 |
| 1744234800 | 0.74 | 0.04 | 5.71 | 0.72 | 0.74 | 0.67 | 26682 |
| 1744148400 | 0.7 | -0.09 | -11.39 | 0.76 | 0.77 | 0.7 | 107046 |
| 1744062000 | 0.79 | 0.09 | 12.86 | 0.72 | 0.79 | 0.68 | 57200 |
| 1743802800 | 0.7 | -0.01 | -1.41 | 0.71 | 0.73 | 0.6899999 | 55169 |
| 1743716400 | 0.71 | -0.05 | -6.58 | 0.77 | 0.77 | 0.6899999 | 85167 |
| 1743630000 | 0.76 | -0.01 | -1.30 | 0.77 | 0.77 | 0.75 | 129986 |
| 1743543600 | 0.77 | -0.02 | -2.53 | 0.77 | 0.8 | 0.77 | 62405 |
| 1743457200 | 0.79 | -0.06 | -7.06 | 0.86 | 0.86 | 0.79 | 114252 |
| 1743198000 | 0.85 | -0.05 | -5.56 | 0.89 | 0.89 | 0.85 | 82088 |
| 1743111600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.88 | 29893 |
| 1743025200 | 0.9 | -0.01 | -1.10 | 0.9 | 0.9 | 0.89 | 10350 |
| 1742938800 | 0.91 | 0.02 | 2.25 | 0.91 | 0.92 | 0.91 | 60317 |
| 1742852400 | 0.89 | -0.02 | -2.20 | 0.93 | 0.93 | 0.88 | 59272 |
| 1742593200 | 0.91 | 0.01 | 1.11 | 0.9 | 0.91 | 0.89 | 8611 |
| 1742506800 | 0.9 | 0.01 | 1.12 | 0.89 | 0.92 | 0.89 | 37787 |
| 1742420400 | 0.89 | 0.02 | 2.30 | 0.88 | 0.89 | 0.88 | 10353 |
| 1742334000 | 0.87 | -0.02 | -2.25 | 0.9 | 0.9 | 0.86 | 77965 |
| 1742247600 | 0.89 | -0.02 | -2.20 | 0.88 | 0.9 | 0.88 | 37752 |
| 1741988400 | 0.91 | 0 | 0.00 | 0.89 | 0.91 | 0.89 | 28900 |
| 1741902000 | 0.91 | 0 | 0.00 | 0.88 | 0.91 | 0.88 | 12237 |
| 1741815600 | 0.91 | 0.01 | 1.11 | 0.91 | 0.92 | 0.9 | 32476 |
| 1741729200 | 0.9 | -0.03 | -3.23 | 0.93 | 0.93 | 0.86 | 333255 |
| 1741642800 | 0.93 | -0.06 | -6.06 | 1 | 1 | 0.92 | 140027 |
| 1741387200 | 0.99 | -0.09 | -8.33 | 1.07 | 1.07 | 0.97 | 176943 |
| 1741300800 | 1.08 | -0.01 | -0.92 | 1.07 | 1.1 | 1.01 | 78316 |
| 1741214400 | 1.09 | 0.13 | 13.54 | 0.96 | 1.09 | 0.96 | 160782 |
| 1741128000 | 0.96 | 0.01 | 1.05 | 0.94 | 0.96 | 0.87 | 104651 |
| 1741041600 | 0.95 | 0 | 0.00 | 1 | 1 | 0.94 | 72899 |
| 1740782400 | 0.95 | -0.05 | -5.00 | 0.99 | 1 | 0.95 | 147583 |
| 1740696000 | 1 | -0.02 | -1.96 | 1.03 | 1.03 | 1 | 65682 |
| 1740609600 | 1.02 | 0.03 | 3.03 | 1 | 1.05 | 1 | 25755 |
| 1740523200 | 0.99 | -0.03 | -2.94 | 1.01 | 1.03 | 0.99 | 125857 |
| 1740436800 | 1.02 | -0.01 | -0.97 | 1.08 | 1.08 | 1 | 65442 |
| 1740177600 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 1.03 | 25045 |
| 1740091200 | 1.05 | 0.02 | 1.94 | 1.05 | 1.05 | 1.01 | 143782 |
| 1740004800 | 1.03 | -0.04 | -3.74 | 1.09 | 1.09 | 1.02 | 180786 |
| 1739918400 | 1.07 | -0.04 | -3.60 | 1.1 | 1.1 | 1.07 | 55910 |
| 1739572800 | 1.11 | 0.01 | 0.91 | 1.1 | 1.11 | 1.08 | 30700 |
| 1739486400 | 1.1 | -0.01 | -0.90 | 1.11 | 1.11 | 1.09 | 21100 |
| 1739400000 | 1.11 | 0.02 | 1.83 | 1.1 | 1.12 | 1.06 | 76662 |
| 1739313600 | 1.09 | 0.01 | 0.93 | 1.09 | 1.12 | 1.05 | 67455 |
| 1739227200 | 1.08 | -0.01 | -0.92 | 1.12 | 1.12 | 1.06 | 99179 |
| 1738968000 | 1.09 | -0.05 | -4.39 | 1.1399999 | 1.1399999 | 1.08 | 116607 |
| 1738881600 | 1.1399999 | 0.09 | 8.57 | 1.08 | 1.19 | 1.08 | 297696 |
| 1738795200 | 1.05 | 0.03 | 2.94 | 1.04 | 1.08 | 1 | 258089 |
| 1738708800 | 1.02 | 0.01 | 0.99 | 1 | 1.03 | 0.99 | 150221 |
| 1738622400 | 1.01 | -0.06 | -5.61 | 1.04 | 1.04 | 0.98 | 166196 |
| 1738363200 | 1.07 | 0.01 | 0.94 | 1.08 | 1.08 | 1.05 | 75352 |
| 1738276800 | 1.06 | 0.01 | 0.95 | 1.07 | 1.08 | 1.03 | 106475 |
| 1738190400 | 1.05 | -0.03 | -2.78 | 1.1 | 1.1 | 1.04 | 134351 |
| 1738104000 | 1.08 | 0.03 | 2.86 | 1.07 | 1.08 | 1.03 | 128394 |
| 1738017600 | 1.05 | -0.08 | -7.08 | 1.11 | 1.11 | 1.04 | 253672 |
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
