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 | 0 | 1.13 | 1.15 | 1.08 | 76911 | 1.11508741 | CS |
| 4 | -0.04 | -3.4188034188 | 1.17 | 1.2 | 1.08 | 70789 | 1.13496807 | CS |
| 12 | -0.07 | -5.83333333333 | 1.2 | 1.45 | 1.08 | 131033 | 1.17883985 | CS |
| 26 | -0.39 | -25.6578947368 | 1.52 | 1.95 | 1.05 | 134644 | 1.28231246 | CS |
| 52 | -0.25 | -18.115942029 | 1.38 | 2.08 | 1.05 | 104669 | 1.40564105 | CS |
| 156 | -1.63 | -59.0579710145 | 2.76 | 3.35 | 0.98 | 74398 | 1.65846739 | CS |
| 260 | -0.14 | -11.0236220472 | 1.27 | 4.19 | 0.86 | 85375 | 2.10206211 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734648000 | 1.08 | 0 | 0.00 | 1.11 | 1.12 | 1.08 | 72476 |
| 1734561600 | 1.08 | -0.07 | -6.09 | 1.15 | 1.15 | 1.08 | 82270 |
| 1734475200 | 1.15 | 0.04 | 3.60 | 1.11 | 1.15 | 1.09 | 94170 |
| 1734388800 | 1.11 | -0.03 | -2.63 | 1.1299999 | 1.1399999 | 1.11 | 41240 |
| 1734129600 | 1.1399999 | 0.03 | 2.70 | 1.1299999 | 1.1399999 | 1.1 | 94399 |
| 1734043200 | 1.11 | 0.01 | 0.91 | 1.11 | 1.12 | 1.1 | 32754 |
| 1733956800 | 1.1 | 0 | 0.00 | 1.09 | 1.15 | 1.09 | 121299 |
| 1733870400 | 1.1 | -0.02 | -1.79 | 1.15 | 1.15 | 1.09 | 82319 |
| 1733784000 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.15 | 1.12 | 56895 |
| 1733524800 | 1.1299999 | -0.02 | -1.74 | 1.17 | 1.17 | 1.1299999 | 82706 |
| 1733438400 | 1.15 | -0.02 | -1.71 | 1.16 | 1.16 | 1.15 | 36530 |
| 1733352000 | 1.17 | -0.01 | -0.85 | 1.17 | 1.17 | 1.16 | 28436 |
| 1733265600 | 1.18 | 0.01 | 0.85 | 1.17 | 1.19 | 1.16 | 102720 |
| 1733179200 | 1.17 | 0.01 | 0.86 | 1.16 | 1.17 | 1.16 | 41125 |
| 1732920000 | 1.16 | 0.01 | 0.87 | 1.16 | 1.18 | 1.15 | 61640 |
| 1732833600 | 1.15 | -0.02 | -1.71 | 1.18 | 1.18 | 1.15 | 82764 |
| 1732747200 | 1.17 | 0.01 | 0.86 | 1.16 | 1.2 | 1.16 | 103187 |
| 1732660800 | 1.16 | 0.02 | 1.75 | 1.15 | 1.17 | 1.1299999 | 45730 |
| 1732574400 | 1.1399999 | -0.03 | -2.56 | 1.1399999 | 1.19 | 1.12 | 122555 |
| 1732315200 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.1399999 | 30563 |
| 1732228800 | 1.17 | 0.01 | 0.86 | 1.17 | 1.19 | 1.16 | 97322 |
| 1732142400 | 1.16 | -0.02 | -1.69 | 1.19 | 1.19 | 1.1299999 | 193623 |
| 1732056000 | 1.18 | -0.02 | -1.67 | 1.22 | 1.22 | 1.17 | 151656 |
| 1731969600 | 1.2 | -0.07 | -5.51 | 1.28 | 1.28 | 1.2 | 184398 |
| 1731710400 | 1.27 | -0.05 | -3.79 | 1.3 | 1.32 | 1.27 | 54796 |
| 1731624000 | 1.32 | 0.15 | 12.82 | 1.21 | 1.36 | 1.21 | 231921 |
| 1731537600 | 1.17 | -0.03 | -2.50 | 1.4 | 1.45 | 1.17 | 911324 |
| 1731451200 | 1.2 | 0.01 | 0.84 | 1.2 | 1.23 | 1.17 | 334499 |
| 1731364800 | 1.19 | 0.03 | 2.59 | 1.18 | 1.23 | 1.17 | 649546 |
| 1731105600 | 1.16 | -0.06 | -4.92 | 1.24 | 1.26 | 1.16 | 126763 |
| 1731019200 | 1.22 | 0.11 | 9.91 | 1.1299999 | 1.22 | 1.12 | 182516 |
| 1730932800 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.1399999 | 1.09 | 123539 |
| 1730846400 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.15 | 1.1399999 | 70931 |
| 1730760000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.12 | 64569 |
| 1730497200 | 1.15 | 0.02 | 1.77 | 1.15 | 1.15 | 1.1399999 | 158644 |
| 1730410800 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.15 | 1.09 | 75975 |
| 1730324400 | 1.12 | -0.03 | -2.61 | 1.12 | 1.1399999 | 1.11 | 105859 |
| 1730238000 | 1.15 | -0.02 | -1.71 | 1.15 | 1.18 | 1.1399999 | 145135 |
| 1730151600 | 1.17 | 0.01 | 0.86 | 1.18 | 1.18 | 1.16 | 35009 |
| 1729892400 | 1.16 | -0.05 | -4.13 | 1.21 | 1.21 | 1.1299999 | 195338 |
| 1729806000 | 1.21 | -0.01 | -0.82 | 1.24 | 1.24 | 1.19 | 26196 |
| 1729719600 | 1.22 | -0.02 | -1.61 | 1.24 | 1.24 | 1.19 | 107805 |
| 1729633200 | 1.24 | -0.02 | -1.59 | 1.28 | 1.28 | 1.24 | 78033 |
| 1729546800 | 1.26 | -0.02 | -1.56 | 1.29 | 1.29 | 1.26 | 139680 |
| 1729287600 | 1.28 | 0.03 | 2.40 | 1.25 | 1.28 | 1.23 | 132039 |
| 1729201200 | 1.25 | 0.04 | 3.31 | 1.23 | 1.25 | 1.2 | 374438 |
| 1729114800 | 1.21 | 0.01 | 0.83 | 1.22 | 1.22 | 1.2 | 83800 |
| 1729028400 | 1.2 | 0.02 | 1.69 | 1.18 | 1.22 | 1.18 | 38765 |
| 1728682800 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2 | 1.18 | 132110 |
| 1728596400 | 1.2 | 0.03 | 2.56 | 1.19 | 1.2 | 1.17 | 91165 |
| 1728510000 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1728423600 | 1.17 | 0.01 | 0.86 | 1.16 | 1.17 | 1.15 | 104825 |
| 1728337200 | 1.16 | 0.01 | 0.87 | 1.16 | 1.17 | 1.16 | 50936 |
| 1728078000 | 1.15 | 0 | 0.00 | 1.16 | 1.17 | 1.15 | 59765 |
| 1727991600 | 1.15 | 0 | 0.00 | 1.16 | 1.17 | 1.15 | 68538 |
| 1727905200 | 1.15 | -0.04 | -3.36 | 1.19 | 1.25 | 1.1299999 | 380402 |
| 1727818800 | 1.19 | 0.02 | 1.71 | 1.17 | 1.19 | 1.15 | 101380 |
| 1727732400 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1727473200 | 1.17 | -0.04 | -3.31 | 1.2 | 1.2 | 1.16 | 59984 |
| 1727386800 | 1.21 | 0 | 0.00 | 1.21 | 1.23 | 1.19 | 100607 |
| 1727300400 | 1.21 | 0.01 | 0.83 | 1.22 | 1.22 | 1.18 | 30117 |
| 1727214000 | 1.2 | 0.05 | 4.35 | 1.17 | 1.24 | 1.15 | 128896 |
| 1727127600 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 231154 |
| 1726868400 | 1.2 | 0.03 | 2.56 | 1.18 | 1.2 | 1.17 | 69706 |
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
