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 | -0.14 | -5.69105691057 | 2.46 | 2.58 | 2.25 | 15633 | 2.49743264 | CS |
| 4 | 0.25 | 12.077294686 | 2.07 | 2.58 | 1.93 | 13878 | 2.25757278 | CS |
| 12 | 1.65 | 246.268656716 | 0.67 | 3.28 | 0.53 | 33941 | 1.10895273 | CS |
| 26 | 1.81 | 354.901960784 | 0.51 | 3.28 | 0.49 | 59183 | 0.85415707 | CS |
| 52 | 1.46 | 169.76744186 | 0.86 | 3.28 | 0.415 | 48633 | 0.77863984 | CS |
| 156 | 2.035 | 714.035087719 | 0.285 | 6.98 | 0.26 | 116759 | 1.14059598 | CS |
| 260 | 1.98 | 582.352941176 | 0.34 | 6.98 | 0.255 | 144651 | 0.94046603 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572800 | 2.32 | -0.13 | -5.31 | 2.44 | 2.44 | 2.25 | 44502 |
| 1739486400 | 2.45 | -0.01 | -0.41 | 2.46 | 2.48 | 2.45 | 15262 |
| 1739400000 | 2.46 | -0.01 | -0.40 | 2.47 | 2.5299999 | 2.45 | 6897 |
| 1739313600 | 2.47 | 0.02 | 0.82 | 2.45 | 2.58 | 2.45 | 12276 |
| 1739227200 | 2.45 | -0.13 | -5.04 | 2.56 | 2.56 | 2.45 | 17630 |
| 1738968000 | 2.58 | 0.19 | 7.95 | 2.46 | 2.58 | 2.41 | 26101 |
| 1738881600 | 2.39 | 0.14 | 6.22 | 2.19 | 2.4 | 2.19 | 9386 |
| 1738795200 | 2.25 | -0.01 | -0.44 | 2.23 | 2.2599999 | 2.23 | 11839 |
| 1738708800 | 2.2599999 | 0.19 | 9.18 | 2.06 | 2.2599999 | 2 | 42963 |
| 1738622400 | 2.07 | -0.07 | -3.27 | 2 | 2.16 | 2 | 22890 |
| 1738363200 | 2.14 | -0.04 | -1.83 | 2.2 | 2.2 | 2.08 | 6865 |
| 1738276800 | 2.18 | 0.03 | 1.40 | 2.2 | 2.24 | 2.15 | 4245 |
| 1738190400 | 2.15 | -0.03 | -1.38 | 2.16 | 2.21 | 2.15 | 735 |
| 1738104000 | 2.18 | 0.11 | 5.31 | 2.12 | 2.22 | 2.08 | 6298 |
| 1738017600 | 2.07 | -0.09 | -4.17 | 2.15 | 2.16 | 2.06 | 7123 |
| 1737758400 | 2.16 | 0.16 | 8.00 | 2.05 | 2.16 | 2.02 | 14827 |
| 1737672000 | 2 | -0.12 | -5.66 | 1.93 | 2.15 | 1.93 | 28719 |
| 1737585600 | 2.12 | -0.03 | -1.40 | 2.15 | 2.24 | 2.11 | 8626 |
| 1737499200 | 2.15 | -0.05 | -2.27 | 2.25 | 2.29 | 2.1 | 10178 |
| 1737412800 | 2.2 | 0.01 | 0.46 | 2.29 | 2.29 | 2.12 | 12177 |
| 1737153600 | 2.19 | 0.09 | 4.29 | 2.07 | 2.2 | 2.07 | 12523 |
| 1737067200 | 2.1 | -0.05 | -2.33 | 2.15 | 2.15 | 2.1 | 7009 |
| 1736980800 | 2.15 | -0.05 | -2.27 | 2.22 | 2.22 | 2.15 | 7967 |
| 1736894400 | 2.2 | -0.14 | -5.98 | 2.3 | 2.35 | 2.2 | 13938 |
| 1736808000 | 2.34 | -0.08 | -3.31 | 2.31 | 2.39 | 2.3 | 10863 |
| 1736548800 | 2.42 | -0.08 | -3.20 | 2.5 | 2.5 | 2.4 | 12062 |
| 1736462400 | 2.5 | 0 | 0.00 | 2.52 | 2.52 | 2.5 | 2194 |
| 1736376000 | 2.5 | -0.01 | -0.40 | 2.48 | 2.59 | 2.48 | 23338 |
| 1736289600 | 2.5099999 | -0.08 | -3.09 | 2.5099999 | 2.6 | 2.45 | 13950 |
| 1736203200 | 2.59 | -0.02 | -0.77 | 2.52 | 2.77 | 2.42 | 23894 |
| 1735944000 | 2.61 | -0.28 | -9.69 | 2.66 | 2.75 | 2.32 | 37347 |
| 1735857600 | 2.89 | 2.24 | 344.62 | 3.2799999 | 3.2799999 | 2.74 | 37585 |
| 1735684800 | 0.65 | -0.14 | -17.72 | 0.8 | 0.8 | 0.65 | 69484 |
| 1735598400 | 0.79 | 0.12 | 17.91 | 0.72 | 0.95 | 0.72 | 640749 |
| 1735339200 | 0.67 | 0.13 | 24.07 | 0.55 | 0.71 | 0.55 | 75019 |
| 1735069200 | 0.54 | 0 | 0.00 | 0.55 | 0.55 | 0.54 | 3931 |
| 1734993600 | 0.54 | 0 | 0.00 | 0.56 | 0.56 | 0.53 | 37983 |
| 1734734400 | 0.54 | 0 | 0.00 | 0.54 | 0.56 | 0.54 | 12334 |
| 1734648000 | 0.54 | -0.05 | -8.47 | 0.5699999 | 0.58 | 0.54 | 19371 |
| 1734561600 | 0.59 | 0.0200001 | 3.51 | 0.58 | 0.59 | 0.53 | 34598 |
| 1734475200 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.6 | 0.56 | 21349 |
| 1734388800 | 0.58 | -0.04 | -6.45 | 0.64 | 0.64 | 0.58 | 36315 |
| 1734129600 | 0.62 | 0 | 0.00 | 0.61 | 0.62 | 0.61 | 3877 |
| 1734043200 | 0.62 | 0.02 | 3.33 | 0.62 | 0.63 | 0.62 | 7885 |
| 1733956800 | 0.6 | 0.01 | 1.69 | 0.61 | 0.61 | 0.58 | 15186 |
| 1733870400 | 0.59 | -0.03 | -4.84 | 0.62 | 0.62 | 0.58 | 35905 |
| 1733784000 | 0.62 | -0.03 | -4.62 | 0.64 | 0.65 | 0.62 | 33540 |
| 1733524800 | 0.65 | -0.03 | -4.41 | 0.65 | 0.67 | 0.64 | 88815 |
| 1733438400 | 0.68 | 0.03 | 4.62 | 0.67 | 0.68 | 0.66 | 28354 |
| 1733352000 | 0.65 | -0.01 | -1.52 | 0.68 | 0.68 | 0.65 | 69441 |
| 1733265600 | 0.66 | -0.01 | -1.49 | 0.66 | 0.68 | 0.66 | 46432 |
| 1733179200 | 0.67 | -0.01 | -1.47 | 0.68 | 0.68 | 0.67 | 37011 |
| 1732920000 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 11150 |
| 1732833600 | 0.68 | 0 | 0.00 | 0.7 | 0.7 | 0.68 | 6589 |
| 1732747200 | 0.68 | 0.01 | 1.49 | 0.66 | 0.6899999 | 0.66 | 12443 |
| 1732660800 | 0.67 | -0.03 | -4.29 | 0.68 | 0.6899999 | 0.66 | 23714 |
| 1732574400 | 0.7 | -0.01 | -1.41 | 0.67 | 0.7 | 0.67 | 32113 |
| 1732315200 | 0.71 | 0.01 | 1.43 | 0.67 | 0.71 | 0.67 | 63323 |
| 1732228800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.68 | 22169 |
| 1732142400 | 0.7 | -0.03 | -4.11 | 0.7 | 0.7 | 0.68 | 29055 |
| 1732056000 | 0.73 | 0.03 | 4.29 | 0.71 | 0.73 | 0.66 | 56158 |
| 1731969600 | 0.7 | -0.02 | -2.78 | 0.73 | 0.73 | 0.7 | 29175 |
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
