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 | -5.64971751412 | 1.77 | 1.8 | 1.66 | 23292 | 1.74535707 | CS |
| 4 | -0.1 | -5.64971751412 | 1.77 | 1.94 | 1.63 | 68984 | 1.71974302 | CS |
| 12 | -0.06 | -3.46820809249 | 1.73 | 1.95 | 1.59 | 38313 | 1.71077629 | CS |
| 26 | -0.11 | -6.1797752809 | 1.78 | 2.28 | 1.59 | 27356 | 1.77970788 | CS |
| 52 | -0.18 | -9.72972972973 | 1.85 | 3.43 | 1.59 | 31413 | 2.01488573 | CS |
| 156 | -16.29 | -90.70155902 | 17.96 | 18.48 | 1.22 | 35575 | 5.06549658 | CS |
| 260 | -17.53 | -91.3020833333 | 19.2 | 22.4 | 1.22 | 67946 | 11.05356173 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731710400 | 1.67 | -0.01 | -0.60 | 1.68 | 1.68 | 1.66 | 13124 |
| 1731624000 | 1.68 | -0.05 | -2.89 | 1.74 | 1.74 | 1.68 | 26694 |
| 1731537600 | 1.73 | -0.01 | -0.57 | 1.77 | 1.77 | 1.73 | 12580 |
| 1731451200 | 1.74 | -0.03 | -1.69 | 1.75 | 1.75 | 1.72 | 9790 |
| 1731364800 | 1.77 | -0.01 | -0.56 | 1.77 | 1.77 | 1.72 | 34455 |
| 1731105600 | 1.78 | -0.04 | -2.20 | 1.77 | 1.8 | 1.7 | 32942 |
| 1731019200 | 1.82 | 0.05 | 2.82 | 1.77 | 1.82 | 1.72 | 12102 |
| 1730932800 | 1.77 | -0.01 | -0.56 | 1.76 | 1.9 | 1.76 | 22700 |
| 1730846400 | 1.78 | 0.09 | 5.33 | 1.69 | 1.81 | 1.67 | 123064 |
| 1730760000 | 1.69 | 0.01 | 0.60 | 1.65 | 1.71 | 1.6299999 | 573028 |
| 1730497200 | 1.68 | -0.01 | -0.59 | 1.68 | 1.72 | 1.68 | 310850 |
| 1730410800 | 1.69 | -0.06 | -3.43 | 1.7 | 1.7 | 1.66 | 11200 |
| 1730324400 | 1.75 | 0.04 | 2.34 | 1.67 | 1.76 | 1.66 | 18470 |
| 1730238000 | 1.71 | -0.02 | -1.16 | 1.72 | 1.74 | 1.7 | 19448 |
| 1730151600 | 1.73 | -0.04 | -2.26 | 1.73 | 1.8 | 1.7 | 14250 |
| 1729892400 | 1.77 | 0.06 | 3.51 | 1.77 | 1.77 | 1.72 | 15850 |
| 1729806000 | 1.71 | -0.11 | -6.04 | 1.81 | 1.81 | 1.71 | 12162 |
| 1729719600 | 1.82 | 0 | 0.00 | 1.84 | 1.84 | 1.73 | 33860 |
| 1729633200 | 1.82 | -0.06 | -3.19 | 1.85 | 1.9 | 1.8 | 20826 |
| 1729546800 | 1.88 | 0.05 | 2.73 | 1.83 | 1.94 | 1.83 | 39762 |
| 1729287600 | 1.83 | 0.07 | 3.98 | 1.77 | 1.85 | 1.77 | 35642 |
| 1729201200 | 1.76 | 0 | 0.00 | 1.77 | 1.79 | 1.74 | 12514 |
| 1729114800 | 1.76 | 0.01 | 0.57 | 1.76 | 1.8 | 1.76 | 3287 |
| 1729028400 | 1.75 | 0.01 | 0.57 | 1.72 | 1.8 | 1.72 | 9225 |
| 1728682800 | 1.74 | -0.01 | -0.57 | 1.8 | 1.84 | 1.72 | 31331 |
| 1728596400 | 1.75 | 0.08 | 4.79 | 1.75 | 1.85 | 1.69 | 78408 |
| 1728510000 | 1.67 | 0.04 | 2.45 | 1.67 | 1.68 | 1.62 | 14635 |
| 1728423600 | 1.6299999 | -0.07 | -4.12 | 1.69 | 1.69 | 1.6299999 | 5406 |
| 1728337200 | 1.7 | 0.05 | 3.03 | 1.66 | 1.7 | 1.6299999 | 28921 |
| 1728078000 | 1.65 | -0.01 | -0.60 | 1.66 | 1.66 | 1.62 | 17309 |
| 1727991600 | 1.66 | 0 | 0.00 | 1.65 | 1.66 | 1.6 | 15365 |
| 1727905200 | 1.66 | 0.03 | 1.84 | 1.65 | 1.66 | 1.61 | 8446 |
| 1727818800 | 1.6299999 | -0.06 | -3.55 | 1.68 | 1.68 | 1.62 | 10385 |
| 1727732400 | 1.69 | 0.06 | 3.68 | 1.69 | 1.69 | 1.65 | 5359 |
| 1727473200 | 1.6299999 | -0.05 | -2.98 | 1.67 | 1.69 | 1.61 | 12510 |
| 1727386800 | 1.68 | 0.08 | 5.00 | 1.68 | 1.68 | 1.61 | 8325 |
| 1727300400 | 1.6 | -0.01 | -0.62 | 1.6299999 | 1.6399999 | 1.6 | 13204 |
| 1727214000 | 1.61 | -0.06 | -3.59 | 1.67 | 1.71 | 1.61 | 34117 |
| 1727127600 | 1.67 | -0.03 | -1.76 | 1.7 | 1.71 | 1.6399999 | 15976 |
| 1726868400 | 1.7 | 0.05 | 3.03 | 1.72 | 1.72 | 1.66 | 14940 |
| 1726782000 | 1.65 | 0.04 | 2.48 | 1.65 | 1.73 | 1.6399999 | 31969 |
| 1726695600 | 1.61 | -0.27 | -14.36 | 1.75 | 1.75 | 1.59 | 89111 |
| 1726609200 | 1.88 | -0.05 | -2.59 | 1.93 | 1.93 | 1.87 | 6578 |
| 1726522800 | 1.93 | 0.09 | 4.89 | 1.88 | 1.95 | 1.84 | 21461 |
| 1726263600 | 1.84 | 0.16 | 9.52 | 1.89 | 1.89 | 1.81 | 45429 |
| 1726177200 | 1.68 | 0.01 | 0.60 | 1.69 | 1.69 | 1.6399999 | 7110 |
| 1726090800 | 1.67 | 0.05 | 3.09 | 1.67 | 1.7 | 1.67 | 9700 |
| 1726004400 | 1.62 | -0.03 | -1.82 | 1.66 | 1.66 | 1.62 | 2825 |
| 1725918000 | 1.65 | 0 | 0.00 | 1.65 | 1.66 | 1.61 | 5575 |
| 1725658800 | 1.65 | 0.01 | 0.61 | 1.67 | 1.67 | 1.6299999 | 22430 |
| 1725572400 | 1.6399999 | -0.01 | -0.61 | 1.65 | 1.7 | 1.6299999 | 50602 |
| 1725486000 | 1.65 | -0.01 | -0.60 | 1.7 | 1.7 | 1.61 | 43125 |
| 1725399600 | 1.66 | -0.07 | -4.05 | 1.73 | 1.73 | 1.65 | 22040 |
| 1725054000 | 1.73 | 0.03 | 1.76 | 1.7 | 1.73 | 1.7 | 11700 |
| 1724967600 | 1.7 | -0.03 | -1.73 | 1.73 | 1.73 | 1.7 | 12167 |
| 1724881200 | 1.73 | -0.01 | -0.57 | 1.72 | 1.73 | 1.71 | 42602 |
| 1724794800 | 1.74 | -0.04 | -2.25 | 1.8 | 1.8 | 1.73 | 13128 |
| 1724708400 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1724449200 | 1.78 | 0.05 | 2.89 | 1.73 | 1.81 | 1.73 | 26974 |
| 1724362800 | 1.73 | -0.05 | -2.81 | 1.8 | 1.8 | 1.72 | 116461 |
| 1724276400 | 1.78 | -0.12 | -6.32 | 1.89 | 1.89 | 1.78 | 33135 |
| 1724190000 | 1.9 | 0.02 | 1.06 | 1.89 | 1.9 | 1.89 | 300 |
| 1724103600 | 1.88 | 0 | 0.00 | 1.88 | 1.9 | 1.85 | 10576 |
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
