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 | 0.15 | 8.10810810811 | 1.85 | 2.03 | 1.62 | 45321 | 1.73357572 | CS |
| 4 | -0.4 | -16.6666666667 | 2.4 | 2.53 | 1.62 | 30190 | 2.05423805 | CS |
| 12 | 0.02 | 1.0101010101 | 1.98 | 3.13 | 1.62 | 41359 | 2.44484635 | CS |
| 26 | -0.43 | -17.695473251 | 2.43 | 3.13 | 1.51 | 28731 | 2.30406145 | CS |
| 52 | 0.49 | 32.4503311258 | 1.51 | 3.13 | 1.3 | 27065 | 2.11676169 | CS |
| 156 | -0.51 | -20.3187250996 | 2.51 | 3.66 | 1.29 | 40105 | 2.25905798 | CS |
| 260 | 0.11 | 5.82010582011 | 1.89 | 8 | 1.25 | 59366 | 3.46384894 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735069200 | 2 | 0.16 | 8.70 | 1.85 | 2.0299999 | 1.84 | 24265 |
| 1734993600 | 1.84 | 0.16 | 9.52 | 1.68 | 1.86 | 1.68 | 28699 |
| 1734734400 | 1.68 | 0.01 | 0.60 | 1.66 | 1.69 | 1.62 | 52442 |
| 1734648000 | 1.67 | -0.06 | -3.47 | 1.73 | 1.8 | 1.62 | 65334 |
| 1734561600 | 1.73 | -0.16 | -8.47 | 1.86 | 1.93 | 1.6299999 | 53906 |
| 1734475200 | 1.89 | 0.02 | 1.07 | 1.85 | 1.92 | 1.83 | 26222 |
| 1734388800 | 1.87 | -0.11 | -5.56 | 1.97 | 2.0099999 | 1.87 | 15716 |
| 1734129600 | 1.98 | -0.07 | -3.41 | 2.06 | 2.06 | 1.93 | 9188 |
| 1734043200 | 2.05 | -0.12 | -5.53 | 2.15 | 2.15 | 2.02 | 18068 |
| 1733956800 | 2.17 | 0.05 | 2.36 | 2.16 | 2.17 | 2.09 | 20521 |
| 1733870400 | 2.12 | -0.05 | -2.30 | 2.15 | 2.17 | 2.11 | 7205 |
| 1733784000 | 2.17 | -0.02 | -0.91 | 2.23 | 2.35 | 2.16 | 29465 |
| 1733524800 | 2.19 | -0.06 | -2.67 | 2.25 | 2.2599999 | 2.16 | 14020 |
| 1733438400 | 2.25 | -0.05 | -2.17 | 2.29 | 2.34 | 2.23 | 28515 |
| 1733352000 | 2.3 | -0.17 | -6.88 | 2.42 | 2.42 | 2.3 | 9558 |
| 1733265600 | 2.47 | -0.02 | -0.80 | 2.49 | 2.52 | 2.41 | 25600 |
| 1733179200 | 2.49 | 0.1 | 4.18 | 2.42 | 2.5299999 | 2.4 | 28659 |
| 1732920000 | 2.39 | 0.16 | 7.17 | 2.29 | 2.43 | 2.27 | 28650 |
| 1732833600 | 2.23 | -0.02 | -0.89 | 2.23 | 2.36 | 2.2 | 16644 |
| 1732747200 | 2.25 | 0 | 0.00 | 2.34 | 2.34 | 2.18 | 54982 |
| 1732660800 | 2.25 | -0.17 | -7.02 | 2.4 | 2.4 | 2.2 | 70402 |
| 1732574400 | 2.42 | -0.04 | -1.63 | 2.46 | 2.46 | 2.32 | 20476 |
| 1732315200 | 2.46 | 0.1 | 4.24 | 2.37 | 2.5299999 | 2.37 | 9605 |
| 1732228800 | 2.36 | -0.02 | -0.84 | 2.32 | 2.42 | 2.2799999 | 8900 |
| 1732142400 | 2.38 | 0.02 | 0.85 | 2.37 | 2.41 | 2.32 | 8091 |
| 1732056000 | 2.36 | -0.09 | -3.67 | 2.41 | 2.45 | 2.3 | 18800 |
| 1731969600 | 2.45 | 0.2 | 8.89 | 2.3 | 2.5299999 | 2.2799999 | 49443 |
| 1731710400 | 2.25 | 0 | 0.00 | 2.31 | 2.36 | 2.24 | 23360 |
| 1731624000 | 2.25 | 0.08 | 3.69 | 2.14 | 2.27 | 2.13 | 39511 |
| 1731537600 | 2.17 | 0 | 0.00 | 2.15 | 2.2599999 | 2.13 | 9108 |
| 1731451200 | 2.17 | -0.09 | -3.98 | 2.22 | 2.22 | 2.07 | 32317 |
| 1731364800 | 2.2599999 | -0.04 | -1.74 | 2.27 | 2.29 | 2.18 | 26992 |
| 1731105600 | 2.3 | -0.14 | -5.74 | 2.45 | 2.45 | 2.2799999 | 17919 |
| 1731019200 | 2.44 | 0.09 | 3.83 | 2.36 | 2.48 | 2.25 | 39538 |
| 1730932800 | 2.35 | -0.03 | -1.26 | 2.36 | 2.42 | 2.22 | 58358 |
| 1730846400 | 2.38 | -0.02 | -0.83 | 2.38 | 2.5299999 | 2.37 | 37827 |
| 1730760000 | 2.4 | -0.06 | -2.44 | 2.48 | 2.5 | 2.37 | 33033 |
| 1730497200 | 2.46 | -0.08 | -3.15 | 2.65 | 2.69 | 2.41 | 43363 |
| 1730410800 | 2.54 | -0.12 | -4.51 | 2.69 | 2.69 | 2.44 | 40222 |
| 1730324400 | 2.66 | -0.25 | -8.59 | 2.91 | 2.91 | 2.58 | 40604 |
| 1730238000 | 2.91 | 0.09 | 3.19 | 2.86 | 3.02 | 2.85 | 39061 |
| 1730151600 | 2.82 | -0.22 | -7.24 | 3.05 | 3.05 | 2.7799999 | 63285 |
| 1729892400 | 3.04 | 0.29 | 10.55 | 2.75 | 3.13 | 2.7 | 284982 |
| 1729806000 | 2.75 | 0.23 | 9.13 | 2.7 | 2.88 | 2.69 | 312627 |
| 1729719600 | 2.52 | 0.02 | 0.80 | 2.41 | 2.74 | 2.4 | 101035 |
| 1729633200 | 2.5 | 0.03 | 1.21 | 2.5 | 2.5099999 | 2.39 | 49112 |
| 1729546800 | 2.47 | 0 | 0.00 | 2.45 | 2.5 | 2.39 | 63141 |
| 1729287600 | 2.47 | 0.06 | 2.49 | 2.42 | 2.54 | 2.34 | 101045 |
| 1729201200 | 2.41 | 0.36 | 17.56 | 2.11 | 2.5 | 2.11 | 77154 |
| 1729114800 | 2.05 | -0.06 | -2.84 | 2.13 | 2.17 | 2.05 | 14485 |
| 1729028400 | 2.11 | -0.09 | -4.09 | 2.11 | 2.16 | 2.11 | 5875 |
| 1728682800 | 2.2 | 0.09 | 4.27 | 2.13 | 2.22 | 2.13 | 15899 |
| 1728596400 | 2.11 | 0.05 | 2.43 | 2.06 | 2.11 | 2.06 | 30183 |
| 1728510000 | 2.06 | 0.07 | 3.52 | 1.98 | 2.06 | 1.95 | 2900 |
| 1728423600 | 1.99 | -0.11 | -5.24 | 2.05 | 2.05 | 1.95 | 11739 |
| 1728337200 | 2.1 | -0.01 | -0.47 | 2.1 | 2.11 | 2.07 | 20383 |
| 1728078000 | 2.11 | 0.11 | 5.50 | 2.08 | 2.11 | 1.98 | 27842 |
| 1727991600 | 2 | -0.03 | -1.48 | 2.0099999 | 2.02 | 1.97 | 2702 |
| 1727905200 | 2.0299999 | 0.1 | 5.18 | 2.0099999 | 2.12 | 2 | 11700 |
| 1727818800 | 1.93 | 0 | 0.00 | 1.98 | 2 | 1.93 | 5315 |
| 1727732400 | 1.93 | -0.06 | -3.02 | 1.99 | 1.99 | 1.9 | 25528 |
| 1727473200 | 1.99 | -0.06 | -2.93 | 2.05 | 2.05 | 1.88 | 43309 |
| 1727386800 | 2.05 | 0.12 | 6.22 | 2.07 | 2.15 | 2 | 52088 |
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
