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 | 0.1 | 13.5135135135 | 0.74 | 0.88 | 0.74 | 367535 | 0.83876417 | CS |
| 4 | 0.18 | 27.2727272727 | 0.66 | 0.88 | 0.63 | 176919 | 0.76930066 | CS |
| 12 | 0.09 | 12 | 0.75 | 0.94 | 0.62 | 238463 | 0.71904579 | CS |
| 26 | 0 | 0 | 0.84 | 0.94 | 0.62 | 173771 | 0.7317085 | CS |
| 52 | 0.13 | 18.3098591549 | 0.71 | 1.05 | 0.61 | 163478 | 0.78573859 | CS |
| 156 | -0.8 | -48.7804878049 | 1.64 | 2.34 | 0.13 | 133993 | 0.71587449 | CS |
| 260 | -0.96 | -53.3333333333 | 1.8 | 4.9 | 0.13 | 113345 | 1.37932194 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.84 | -0.02 | -2.33 | 0.86 | 0.86 | 0.84 | 179052 |
| 1734648000 | 0.86 | 0.03 | 3.61 | 0.8199999 | 0.86 | 0.8199999 | 345490 |
| 1734561600 | 0.83 | -0.02 | -2.35 | 0.83 | 0.84 | 0.8199999 | 212922 |
| 1734475200 | 0.85 | 0 | 0.00 | 0.84 | 0.85 | 0.8199999 | 555651 |
| 1734388800 | 0.85 | 0.08 | 10.39 | 0.8199999 | 0.88 | 0.8199999 | 475557 |
| 1734129600 | 0.77 | 0 | 0.00 | 0.74 | 0.77 | 0.74 | 248053 |
| 1734043200 | 0.77 | 0.01 | 1.32 | 0.76 | 0.78 | 0.74 | 64902 |
| 1733956800 | 0.76 | 0.02 | 2.70 | 0.74 | 0.77 | 0.74 | 101797 |
| 1733870400 | 0.74 | 0.01 | 1.37 | 0.73 | 0.76 | 0.73 | 108420 |
| 1733784000 | 0.73 | -0.01 | -1.35 | 0.74 | 0.75 | 0.72 | 163170 |
| 1733524800 | 0.74 | 0.03 | 4.23 | 0.71 | 0.74 | 0.71 | 113021 |
| 1733438400 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 78474 |
| 1733352000 | 0.71 | 0.04 | 5.97 | 0.68 | 0.71 | 0.68 | 108280 |
| 1733265600 | 0.67 | 0.02 | 3.08 | 0.66 | 0.67 | 0.65 | 114501 |
| 1733179200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 10200 |
| 1732920000 | 0.65 | 0 | 0.00 | 0.64 | 0.65 | 0.64 | 89500 |
| 1732833600 | 0.65 | 0 | 0.00 | 0.64 | 0.65 | 0.63 | 70968 |
| 1732747200 | 0.65 | -0.02 | -2.99 | 0.66 | 0.66 | 0.64 | 188479 |
| 1732660800 | 0.67 | 0 | 0.00 | 0.67 | 0.68 | 0.65 | 181485 |
| 1732574400 | 0.67 | 0 | 0.00 | 0.67 | 0.6899999 | 0.67 | 100266 |
| 1732315200 | 0.67 | 0 | 0.00 | 0.66 | 0.72 | 0.66 | 207245 |
| 1732228800 | 0.67 | 0.02 | 3.08 | 0.67 | 0.67 | 0.65 | 145138 |
| 1732142400 | 0.65 | -0.03 | -4.41 | 0.68 | 0.68 | 0.65 | 100447 |
| 1732056000 | 0.68 | 0.03 | 4.62 | 0.66 | 0.6899999 | 0.65 | 111497 |
| 1731969600 | 0.65 | 0 | 0.00 | 0.67 | 0.6899999 | 0.65 | 381565 |
| 1731710400 | 0.65 | 0.01 | 1.56 | 0.66 | 0.68 | 0.62 | 2831225 |
| 1731624000 | 0.64 | 0 | 0.00 | 0.66 | 0.75 | 0.62 | 1765946 |
| 1731537600 | 0.64 | -0.08 | -11.11 | 0.72 | 0.74 | 0.62 | 1878608 |
| 1731451200 | 0.72 | -0.02 | -2.70 | 0.75 | 0.79 | 0.7 | 241962 |
| 1731364800 | 0.74 | -0.09 | -10.84 | 0.8199999 | 0.8199999 | 0.73 | 112605 |
| 1731105600 | 0.83 | -0.03 | -3.49 | 0.86 | 0.86 | 0.8199999 | 14800 |
| 1731019200 | 0.86 | 0.0400001 | 4.88 | 0.83 | 0.89 | 0.83 | 239518 |
| 1730932800 | 0.8199999 | -0.01 | -1.20 | 0.81 | 0.8199999 | 0.81 | 36098 |
| 1730846400 | 0.83 | 0.0100001 | 1.22 | 0.81 | 0.83 | 0.81 | 30294 |
| 1730760000 | 0.8199999 | -0.02 | -2.38 | 0.83 | 0.85 | 0.8199999 | 81973 |
| 1730497200 | 0.84 | -0.02 | -2.33 | 0.85 | 0.87 | 0.84 | 41500 |
| 1730410800 | 0.86 | 0 | 0.00 | 0.85 | 0.87 | 0.84 | 30701 |
| 1730324400 | 0.86 | -0.04 | -4.44 | 0.9 | 0.91 | 0.86 | 65049 |
| 1730238000 | 0.9 | -0.01 | -1.10 | 0.92 | 0.92 | 0.9 | 50530 |
| 1730151600 | 0.91 | -0.02 | -2.15 | 0.94 | 0.94 | 0.91 | 12605 |
| 1729892400 | 0.93 | 0 | 0.00 | 0.92 | 0.93 | 0.92 | 60533 |
| 1729806000 | 0.93 | 0.04 | 4.49 | 0.9 | 0.93 | 0.9 | 32019 |
| 1729719600 | 0.89 | -0.01 | -1.11 | 0.9 | 0.93 | 0.89 | 60743 |
| 1729633200 | 0.9 | 0.02 | 2.27 | 0.9 | 0.93 | 0.88 | 286147 |
| 1729546800 | 0.88 | 0.03 | 3.53 | 0.87 | 0.89 | 0.86 | 181056 |
| 1729287600 | 0.85 | 0.02 | 2.41 | 0.85 | 0.86 | 0.84 | 217154 |
| 1729201200 | 0.83 | -0.01 | -1.19 | 0.84 | 0.85 | 0.8199999 | 68556 |
| 1729114800 | 0.84 | -0.01 | -1.18 | 0.85 | 0.85 | 0.83 | 58535 |
| 1729028400 | 0.85 | 0.0300001 | 3.66 | 0.85 | 0.86 | 0.8199999 | 465060 |
| 1728682800 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.83 | 0.8199999 | 49582 |
| 1728596400 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.84 | 0.83 | 105350 |
| 1728510000 | 0.8199999 | 0.0199999 | 2.50 | 0.81 | 0.84 | 0.81 | 178696 |
| 1728423600 | 0.8 | -0.02 | -2.44 | 0.81 | 0.81 | 0.79 | 27421 |
| 1728337200 | 0.8199999 | 0.0299999 | 3.80 | 0.78 | 0.83 | 0.78 | 152604 |
| 1728078000 | 0.79 | 0.05 | 6.76 | 0.75 | 0.8 | 0.75 | 196958 |
| 1727991600 | 0.74 | 0 | 0.00 | 0.75 | 0.75 | 0.74 | 9779 |
| 1727905200 | 0.74 | 0.01 | 1.37 | 0.735 | 0.75 | 0.735 | 21363 |
| 1727818800 | 0.73 | -0.03 | -3.95 | 0.75 | 0.76 | 0.73 | 42667 |
| 1727732400 | 0.76 | 0.01 | 1.33 | 0.73 | 0.77 | 0.73 | 26262 |
| 1727473200 | 0.75 | -0.02 | -2.60 | 0.75 | 0.76 | 0.74 | 58650 |
| 1727386800 | 0.77 | -0.02 | -2.53 | 0.79 | 0.81 | 0.73 | 499541 |
| 1727300400 | 0.79 | 0.05 | 6.76 | 0.74 | 0.8 | 0.6899999 | 372061 |
| 1727214000 | 0.74 | 0.04 | 5.71 | 0.7 | 0.76 | 0.7 | 170658 |
| 1727127600 | 0.7 | -0.02 | -2.78 | 0.72 | 0.72 | 0.68 | 192261 |
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
