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 | -0.08 | -10.5263157895 | 0.76 | 0.77 | 0.64 | 229913 | 0.67605162 | CS |
| 4 | -0.3 | -30.612244898 | 0.98 | 1.21 | 0.64 | 182941 | 0.84422364 | CS |
| 12 | 0.04 | 6.25 | 0.64 | 1.21 | 0.62 | 180648 | 0.90001515 | CS |
| 26 | 0.09 | 15.2542372881 | 0.59 | 1.21 | 0.485 | 130604 | 0.80893435 | CS |
| 52 | -0.05 | -6.84931506849 | 0.73 | 1.21 | 0.36 | 129225 | 0.67772605 | CS |
| 156 | -3.63 | -84.222737819 | 4.31 | 4.7 | 0.36 | 92521 | 1.64383688 | CS |
| 260 | -0.22 | -24.4444444444 | 0.9 | 7.25 | 0.36 | 142193 | 2.55860777 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743111600 | 0.68 | -0.02 | -2.86 | 0.72 | 0.72 | 0.67 | 212628 |
| 1743025200 | 0.7 | 0.02 | 2.94 | 0.6899999 | 0.7 | 0.68 | 104441 |
| 1742938800 | 0.68 | 0.02 | 3.03 | 0.67 | 0.71 | 0.67 | 134008 |
| 1742852400 | 0.66 | -0.05 | -7.04 | 0.7 | 0.71 | 0.64 | 551649 |
| 1742593200 | 0.71 | -0.04 | -5.33 | 0.76 | 0.77 | 0.71 | 146841 |
| 1742506800 | 0.75 | 0 | 0.00 | 0.73 | 0.75 | 0.73 | 60665 |
| 1742420400 | 0.75 | -0.04 | -5.06 | 0.79 | 0.79 | 0.72 | 294649 |
| 1742334000 | 0.79 | -0.07 | -8.14 | 0.89 | 0.89 | 0.79 | 221023 |
| 1742247600 | 0.86 | 0.06 | 7.50 | 0.8199999 | 0.86 | 0.81 | 142726 |
| 1741988400 | 0.8 | 0.02 | 2.56 | 0.8199999 | 0.8199999 | 0.79 | 93037 |
| 1741902000 | 0.78 | -0.13 | -14.29 | 0.81 | 0.83 | 0.78 | 226856 |
| 1741815600 | 0.91 | -0.01 | -1.09 | 0.88 | 0.94 | 0.85 | 219224 |
| 1741729200 | 0.92 | -0.06 | -6.12 | 0.98 | 0.99 | 0.88 | 153725 |
| 1741642800 | 0.98 | -0.05 | -4.85 | 1.04 | 1.05 | 0.98 | 102065 |
| 1741387200 | 1.03 | 0.03 | 3.00 | 1 | 1.03 | 1 | 107599 |
| 1741300800 | 1 | -0.05 | -4.76 | 1.08 | 1.08 | 1 | 107279 |
| 1741214400 | 1.05 | -0.02 | -1.87 | 1.08 | 1.09 | 1.04 | 117426 |
| 1741128000 | 1.07 | -0.14 | -11.57 | 1.1299999 | 1.1299999 | 0.99 | 359753 |
| 1741041600 | 1.21 | 0.27 | 28.72 | 0.99 | 1.21 | 0.98 | 163573 |
| 1740782400 | 0.94 | -0.08 | -7.84 | 0.98 | 1.01 | 0.94 | 139650 |
| 1740696000 | 1.02 | 0.03 | 3.03 | 1.01 | 1.07 | 1.01 | 70629 |
| 1740609600 | 0.99 | -0.03 | -2.94 | 1.05 | 1.05 | 0.95 | 116290 |
| 1740523200 | 1.02 | -0.06 | -5.56 | 1.11 | 1.11 | 0.97 | 253604 |
| 1740436800 | 1.08 | 0.06 | 5.88 | 1.05 | 1.2 | 1.05 | 454647 |
| 1740177600 | 1.02 | -0.02 | -1.92 | 1.05 | 1.05 | 1.01 | 84942 |
| 1740091200 | 1.04 | 0 | 0.00 | 1.02 | 1.05 | 0.98 | 156077 |
| 1740004800 | 1.04 | -0.08 | -7.14 | 1.1399999 | 1.1399999 | 1.04 | 201815 |
| 1739918400 | 1.12 | 0.01 | 0.90 | 1.12 | 1.1399999 | 1.1 | 366050 |
| 1739572800 | 1.11 | 0.01 | 0.91 | 1.1 | 1.11 | 1.05 | 240724 |
| 1739486400 | 1.1 | 0.12 | 12.24 | 0.99 | 1.1399999 | 0.99 | 331878 |
| 1739400000 | 0.98 | -0.1 | -9.26 | 1.09 | 1.1 | 0.92 | 470943 |
| 1739313600 | 1.08 | -0.01 | -0.92 | 1.11 | 1.19 | 1.07 | 297068 |
| 1739227200 | 1.09 | 0.14 | 14.74 | 0.98 | 1.2 | 0.98 | 654788 |
| 1738968000 | 0.95 | 0.07 | 7.95 | 0.9 | 0.98 | 0.89 | 85718 |
| 1738881600 | 0.88 | -0.04 | -4.35 | 0.94 | 0.94 | 0.88 | 64455 |
| 1738795200 | 0.92 | -0.05 | -5.15 | 0.99 | 1.03 | 0.91 | 352840 |
| 1738708800 | 0.97 | 0.1500001 | 18.29 | 0.87 | 0.98 | 0.84 | 174578 |
| 1738622400 | 0.8199999 | -0.01 | -1.20 | 0.81 | 0.85 | 0.79 | 143819 |
| 1738363200 | 0.83 | -0.05 | -5.68 | 0.9 | 0.91 | 0.8199999 | 272702 |
| 1738276800 | 0.88 | 0.15 | 20.55 | 0.74 | 0.9 | 0.74 | 271278 |
| 1738190400 | 0.73 | 0.0400001 | 5.80 | 0.6899999 | 0.75 | 0.6899999 | 110367 |
| 1738104000 | 0.6899999 | -0.01 | -1.43 | 0.72 | 0.72 | 0.68 | 42005 |
| 1738017600 | 0.7 | 0 | 0.00 | 0.72 | 0.72 | 0.6899999 | 72052 |
| 1737758400 | 0.7 | -0.03 | -4.11 | 0.71 | 0.72 | 0.6899999 | 132653 |
| 1737672000 | 0.73 | -0.02 | -2.67 | 0.76 | 0.76 | 0.73 | 125343 |
| 1737585600 | 0.75 | -0.01 | -1.32 | 0.78 | 0.78 | 0.74 | 104719 |
| 1737499200 | 0.76 | 0.02 | 2.70 | 0.75 | 0.8 | 0.73 | 280810 |
| 1737412800 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.72 | 60990 |
| 1737153600 | 0.75 | 0.0600001 | 8.70 | 0.7 | 0.75 | 0.6899999 | 176833 |
| 1737067200 | 0.6899999 | 0.0399999 | 6.15 | 0.65 | 0.7 | 0.63 | 165445 |
| 1736980800 | 0.65 | 0.01 | 1.56 | 0.64 | 0.65 | 0.64 | 23980 |
| 1736894400 | 0.64 | 0.01 | 1.59 | 0.64 | 0.65 | 0.63 | 70391 |
| 1736808000 | 0.63 | -0.01 | -1.56 | 0.64 | 0.64 | 0.63 | 118072 |
| 1736548800 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.63 | 44050 |
| 1736462400 | 0.64 | 0.01 | 1.59 | 0.64 | 0.64 | 0.63 | 21720 |
| 1736376000 | 0.63 | -0.03 | -4.55 | 0.65 | 0.66 | 0.62 | 78229 |
| 1736289600 | 0.66 | 0.01 | 1.54 | 0.65 | 0.68 | 0.65 | 135210 |
| 1736203200 | 0.65 | 0.01 | 1.56 | 0.64 | 0.65 | 0.64 | 83125 |
| 1735944000 | 0.64 | 0.01 | 1.59 | 0.64 | 0.65 | 0.64 | 88580 |
| 1735857600 | 0.63 | 0 | 0.00 | 0.64 | 0.65 | 0.63 | 34105 |
| 1735684800 | 0.63 | -0.02 | -3.08 | 0.65 | 0.65 | 0.61 | 59786 |
| 1735598400 | 0.65 | -0.03 | -4.41 | 0.6899999 | 0.6899999 | 0.64 | 80698 |
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
