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 | -0.07 | -4.19161676647 | 1.67 | 1.74 | 1.6 | 102247 | 1.67271183 | CS |
| 4 | -0.09 | -5.32544378698 | 1.69 | 1.74 | 1.52 | 109719 | 1.6289557 | CS |
| 12 | -0.15 | -8.57142857143 | 1.75 | 1.79 | 1.46 | 118101 | 1.6549393 | CS |
| 26 | -0.13 | -7.51445086705 | 1.73 | 1.92 | 1.46 | 115939 | 1.64891667 | CS |
| 52 | -0.27 | -14.4385026738 | 1.87 | 2.03 | 1.46 | 87577 | 1.70267645 | CS |
| 156 | -1.06 | -39.8496240602 | 2.66 | 2.72 | 1.12 | 101088 | 1.82829268 | CS |
| 260 | -0.17 | -9.60451977401 | 1.77 | 3.11 | 1.12 | 156344 | 2.1271593 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736548800 | 1.6 | -0.07 | -4.19 | 1.6399999 | 1.65 | 1.6 | 91220 |
| 1736462400 | 1.67 | 0.02 | 1.21 | 1.65 | 1.67 | 1.6299999 | 54458 |
| 1736376000 | 1.65 | -0.03 | -1.79 | 1.68 | 1.7 | 1.6299999 | 43106 |
| 1736289600 | 1.68 | -0.02 | -1.18 | 1.71 | 1.72 | 1.68 | 51980 |
| 1736203200 | 1.7 | 0.03 | 1.80 | 1.67 | 1.74 | 1.67 | 270470 |
| 1735944000 | 1.67 | 0.01 | 0.60 | 1.65 | 1.69 | 1.6399999 | 194478 |
| 1735857600 | 1.66 | 0.02 | 1.22 | 1.6299999 | 1.66 | 1.62 | 84338 |
| 1735684800 | 1.6399999 | 0.08 | 5.13 | 1.55 | 1.6399999 | 1.55 | 78286 |
| 1735598400 | 1.56 | -0.01 | -0.64 | 1.58 | 1.58 | 1.52 | 110611 |
| 1735339200 | 1.57 | 0 | 0.00 | 1.58 | 1.59 | 1.55 | 74454 |
| 1735069200 | 1.57 | 0.01 | 0.64 | 1.56 | 1.59 | 1.55 | 30900 |
| 1734993600 | 1.56 | -0.05 | -3.11 | 1.6 | 1.6 | 1.55 | 187714 |
| 1734734400 | 1.61 | 0.01 | 0.63 | 1.58 | 1.62 | 1.57 | 92000 |
| 1734648000 | 1.6 | -0.04 | -2.44 | 1.65 | 1.65 | 1.59 | 114307 |
| 1734561600 | 1.6399999 | 0.02 | 1.23 | 1.6399999 | 1.66 | 1.6 | 153041 |
| 1734475200 | 1.62 | 0.01 | 0.62 | 1.62 | 1.6399999 | 1.61 | 74413 |
| 1734388800 | 1.61 | -0.11 | -6.40 | 1.69 | 1.7 | 1.61 | 159439 |
| 1734129600 | 1.72 | -0.01 | -0.58 | 1.71 | 1.72 | 1.69 | 82442 |
| 1734043200 | 1.73 | -0.03 | -1.70 | 1.78 | 1.78 | 1.68 | 91792 |
| 1733956800 | 1.76 | 0.03 | 1.73 | 1.72 | 1.78 | 1.72 | 432977 |
| 1733870400 | 1.73 | 0.02 | 1.17 | 1.69 | 1.74 | 1.69 | 125430 |
| 1733784000 | 1.71 | 0.09 | 5.56 | 1.6399999 | 1.72 | 1.6399999 | 264559 |
| 1733524800 | 1.62 | 0 | 0.00 | 1.62 | 1.6399999 | 1.62 | 67100 |
| 1733438400 | 1.62 | 0 | 0.00 | 1.6 | 1.65 | 1.59 | 55732 |
| 1733352000 | 1.62 | -0.03 | -1.82 | 1.65 | 1.65 | 1.61 | 129477 |
| 1733265600 | 1.65 | 0.02 | 1.23 | 1.61 | 1.68 | 1.61 | 86009 |
| 1733179200 | 1.6299999 | -0.02 | -1.21 | 1.6299999 | 1.65 | 1.6 | 21100 |
| 1732920000 | 1.65 | -0.02 | -1.20 | 1.67 | 1.67 | 1.6399999 | 49184 |
| 1732833600 | 1.67 | -0.08 | -4.57 | 1.75 | 1.75 | 1.67 | 164901 |
| 1732747200 | 1.75 | 0.04 | 2.34 | 1.68 | 1.77 | 1.68 | 274887 |
| 1732660800 | 1.71 | 0.11 | 6.87 | 1.62 | 1.71 | 1.62 | 304898 |
| 1732574400 | 1.6 | 0.06 | 3.90 | 1.54 | 1.6299999 | 1.53 | 201409 |
| 1732315200 | 1.54 | -0.01 | -0.65 | 1.53 | 1.58 | 1.52 | 150348 |
| 1732228800 | 1.55 | -0.01 | -0.64 | 1.56 | 1.6 | 1.53 | 134331 |
| 1732142400 | 1.56 | -0.04 | -2.50 | 1.59 | 1.59 | 1.53 | 50225 |
| 1732056000 | 1.6 | 0.01 | 0.63 | 1.59 | 1.6 | 1.55 | 65801 |
| 1731969600 | 1.59 | -0.1 | -5.92 | 1.67 | 1.67 | 1.59 | 117851 |
| 1731710400 | 1.69 | 0.07 | 4.32 | 1.61 | 1.72 | 1.56 | 144559 |
| 1731624000 | 1.62 | 0.07 | 4.52 | 1.52 | 1.6299999 | 1.52 | 106836 |
| 1731537600 | 1.55 | 0.01 | 0.65 | 1.52 | 1.55 | 1.46 | 301576 |
| 1731451200 | 1.54 | -0.03 | -1.91 | 1.57 | 1.57 | 1.52 | 61256 |
| 1731364800 | 1.57 | -0.02 | -1.26 | 1.59 | 1.61 | 1.55 | 41952 |
| 1731105600 | 1.59 | -0.18 | -10.17 | 1.71 | 1.71 | 1.54 | 337017 |
| 1731019200 | 1.77 | 0.04 | 2.31 | 1.71 | 1.79 | 1.7 | 378720 |
| 1730932800 | 1.73 | 0.11 | 6.79 | 1.62 | 1.73 | 1.62 | 60941 |
| 1730846400 | 1.62 | -0.02 | -1.22 | 1.62 | 1.6399999 | 1.61 | 22800 |
| 1730760000 | 1.6399999 | 0.03 | 1.86 | 1.62 | 1.6399999 | 1.62 | 28756 |
| 1730497200 | 1.61 | 0 | 0.00 | 1.61 | 1.66 | 1.61 | 66447 |
| 1730410800 | 1.61 | -0.03 | -1.83 | 1.62 | 1.6399999 | 1.61 | 29501 |
| 1730324400 | 1.6399999 | 0 | 0.00 | 1.62 | 1.67 | 1.62 | 47700 |
| 1730238000 | 1.6399999 | 0.01 | 0.61 | 1.6299999 | 1.66 | 1.6299999 | 41374 |
| 1730151600 | 1.6299999 | -0.01 | -0.61 | 1.62 | 1.66 | 1.62 | 26362 |
| 1729892400 | 1.6399999 | -0.04 | -2.38 | 1.65 | 1.68 | 1.62 | 39493 |
| 1729806000 | 1.68 | -0.02 | -1.18 | 1.7 | 1.7 | 1.65 | 92912 |
| 1729719600 | 1.7 | -0.01 | -0.58 | 1.7 | 1.73 | 1.65 | 69015 |
| 1729633200 | 1.71 | -0.02 | -1.16 | 1.72 | 1.73 | 1.71 | 13317 |
| 1729546800 | 1.73 | -0.04 | -2.26 | 1.75 | 1.79 | 1.72 | 85572 |
| 1729287600 | 1.77 | 0 | 0.00 | 1.78 | 1.8 | 1.77 | 59634 |
| 1729201200 | 1.77 | -0.06 | -3.28 | 1.83 | 1.83 | 1.76 | 32866 |
| 1729114800 | 1.83 | -0.01 | -0.54 | 1.86 | 1.86 | 1.81 | 21364 |
| 1729028400 | 1.84 | 0 | 0.00 | 1.8 | 1.87 | 1.8 | 70299 |
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
