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 | -0.18 | -12.4137931034 | 1.45 | 1.49 | 1.01 | 1536882 | 1.15106037 | CS |
| 4 | -0.73 | -36.5 | 2 | 2.18 | 1.01 | 527221 | 1.32468106 | CS |
| 12 | 0.2 | 18.691588785 | 1.07 | 2.18 | 0.93 | 289281 | 1.33727456 | CS |
| 26 | 0.37 | 41.1111111111 | 0.9 | 2.18 | 0.9 | 187209 | 1.23626856 | CS |
| 52 | 0.66 | 108.196721311 | 0.61 | 2.18 | 0.55 | 184752 | 1.01622121 | CS |
| 156 | -0.19 | -13.0136986301 | 1.46 | 2.3 | 0.53 | 143140 | 1.12274264 | CS |
| 260 | -0.73 | -36.5 | 2 | 2.3 | 0.53 | 137143 | 1.1485734 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731969600 | 1.29 | 0.1 | 8.40 | 1.27 | 1.34 | 1.23 | 828013 |
| 1731710400 | 1.19 | 0.12 | 11.21 | 1.18 | 1.22 | 1.06 | 2419380 |
| 1731624000 | 1.07 | -0.03 | -2.73 | 1.1 | 1.18 | 1.01 | 1840288 |
| 1731537600 | 1.1 | -0.23 | -17.29 | 1.3 | 1.34 | 1.01 | 2281463 |
| 1731451200 | 1.33 | -0.12 | -8.28 | 1.45 | 1.49 | 1.31 | 315264 |
| 1731364800 | 1.45 | -0.31 | -17.61 | 1.72 | 1.73 | 1.36 | 380220 |
| 1731105600 | 1.76 | -0.07 | -3.83 | 1.87 | 1.87 | 1.75 | 68595 |
| 1731019200 | 1.83 | 0.11 | 6.40 | 1.77 | 1.84 | 1.72 | 176697 |
| 1730932800 | 1.72 | 0.05 | 2.99 | 1.56 | 1.74 | 1.46 | 235207 |
| 1730846400 | 1.67 | 0.1 | 6.37 | 1.61 | 1.71 | 1.61 | 102459 |
| 1730760000 | 1.57 | -0.08 | -4.85 | 1.62 | 1.62 | 1.46 | 282598 |
| 1730497200 | 1.65 | -0.13 | -7.30 | 1.76 | 1.78 | 1.6 | 316032 |
| 1730410800 | 1.78 | -0.18 | -9.18 | 1.92 | 1.94 | 1.76 | 254607 |
| 1730324400 | 1.96 | -0.03 | -1.51 | 2 | 2 | 1.91 | 29985 |
| 1730238000 | 1.99 | -0.01 | -0.50 | 2.0299999 | 2.05 | 1.96 | 77136 |
| 1730151600 | 2 | 0.07 | 3.63 | 1.95 | 2.02 | 1.95 | 66860 |
| 1729892400 | 1.93 | -0.08 | -3.98 | 1.99 | 2.02 | 1.93 | 94198 |
| 1729806000 | 2.0099999 | -0.06 | -2.90 | 2.08 | 2.08 | 1.97 | 136613 |
| 1729719600 | 2.07 | -0.03 | -1.43 | 2.14 | 2.14 | 1.91 | 349626 |
| 1729633200 | 2.1 | 0.16 | 8.25 | 2 | 2.18 | 1.99 | 289169 |
| 1729546800 | 1.94 | 0.18 | 10.23 | 1.83 | 1.95 | 1.82 | 174218 |
| 1729287600 | 1.76 | 0.06 | 3.53 | 1.77 | 1.83 | 1.75 | 145369 |
| 1729201200 | 1.7 | -0.04 | -2.30 | 1.74 | 1.75 | 1.68 | 75116 |
| 1729114800 | 1.74 | -0.04 | -2.25 | 1.77 | 1.79 | 1.71 | 64726 |
| 1729028400 | 1.78 | 0.01 | 0.56 | 1.8 | 1.8 | 1.69 | 165798 |
| 1728682800 | 1.77 | 0.09 | 5.36 | 1.7 | 1.8 | 1.68 | 198550 |
| 1728596400 | 1.68 | 0.13 | 8.39 | 1.53 | 1.69 | 1.52 | 109987 |
| 1728510000 | 1.55 | 0.02 | 1.31 | 1.54 | 1.56 | 1.51 | 25443 |
| 1728423600 | 1.53 | -0.03 | -1.92 | 1.57 | 1.57 | 1.48 | 160987 |
| 1728337200 | 1.56 | 0.1 | 6.85 | 1.54 | 1.58 | 1.52 | 150325 |
| 1728078000 | 1.46 | -0.11 | -7.01 | 1.58 | 1.6 | 1.46 | 226609 |
| 1727991600 | 1.57 | 0.12 | 8.28 | 1.45 | 1.57 | 1.45 | 177927 |
| 1727905200 | 1.45 | 0.09 | 6.62 | 1.3799999 | 1.45 | 1.33 | 278179 |
| 1727818800 | 1.36 | 0.05 | 3.82 | 1.3 | 1.36 | 1.3 | 101553 |
| 1727732400 | 1.31 | -0.04 | -2.96 | 1.35 | 1.35 | 1.28 | 110868 |
| 1727473200 | 1.35 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.32 | 74832 |
| 1727386800 | 1.35 | -0.01 | -0.74 | 1.4 | 1.42 | 1.34 | 101624 |
| 1727300400 | 1.36 | -0.07 | -4.90 | 1.44 | 1.44 | 1.34 | 159858 |
| 1727214000 | 1.43 | 0.08 | 5.93 | 1.37 | 1.49 | 1.36 | 239980 |
| 1727127600 | 1.35 | 0.08 | 6.30 | 1.3 | 1.42 | 1.29 | 722213 |
| 1726868400 | 1.27 | 0.08 | 6.72 | 1.22 | 1.28 | 1.22 | 128240 |
| 1726782000 | 1.19 | -0.03 | -2.46 | 1.25 | 1.31 | 1.16 | 187449 |
| 1726695600 | 1.22 | 0.03 | 2.52 | 1.2 | 1.22 | 1.16 | 96524 |
| 1726609200 | 1.19 | 0.02 | 1.71 | 1.19 | 1.22 | 1.1399999 | 102718 |
| 1726522800 | 1.17 | 0.09 | 8.33 | 1.1 | 1.18 | 1.1 | 439015 |
| 1726263600 | 1.08 | 0.03 | 2.86 | 1.05 | 1.09 | 1.05 | 60550 |
| 1726177200 | 1.05 | 0.05 | 5.00 | 1 | 1.06 | 1 | 55053 |
| 1726090800 | 1 | 0.01 | 1.01 | 0.98 | 1 | 0.93 | 171045 |
| 1726004400 | 0.99 | -0.01 | -1.00 | 1.01 | 1.02 | 0.96 | 125362 |
| 1725918000 | 1 | 0.04 | 4.17 | 0.97 | 1 | 0.96 | 45850 |
| 1725658800 | 0.96 | -0.04 | -4.00 | 0.99 | 1 | 0.93 | 147820 |
| 1725572400 | 1 | 0 | 0.00 | 1.01 | 1.01 | 0.96 | 102801 |
| 1725486000 | 1 | 0 | 0.00 | 1.03 | 1.03 | 0.98 | 138245 |
| 1725399600 | 1 | -0.04 | -3.85 | 1.05 | 1.05 | 0.98 | 133157 |
| 1725054000 | 1.04 | 0 | 0.00 | 1.05 | 1.05 | 1.03 | 36951 |
| 1724967600 | 1.04 | -0.01 | -0.95 | 1.06 | 1.07 | 1.04 | 64382 |
| 1724881200 | 1.05 | -0.03 | -2.78 | 1.07 | 1.08 | 1.04 | 97151 |
| 1724794800 | 1.08 | 0 | 0.00 | 1.07 | 1.08 | 1.06 | 31226 |
| 1724708400 | 1.08 | -0.01 | -0.92 | 1.11 | 1.11 | 1.08 | 54164 |
| 1724449200 | 1.09 | 0.04 | 3.81 | 1.065 | 1.1 | 1.05 | 208341 |
| 1724362800 | 1.05 | 0 | 0.00 | 1.06 | 1.08 | 1.02 | 128029 |
| 1724276400 | 1.05 | 0.02 | 1.94 | 1.05 | 1.08 | 1.04 | 125400 |
| 1724190000 | 1.03 | -0.04 | -3.74 | 1.07 | 1.08 | 1.01 | 97270 |
| 1724103600 | 1.07 | -0.02 | -1.83 | 1.09 | 1.1 | 1.06 | 120436 |
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
