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 | 0.06 | 7.89473684211 | 0.76 | 0.84 | 0.76 | 67990 | 0.79214164 | CS |
| 4 | 0.17 | 26.1538461538 | 0.65 | 0.84 | 0.65 | 57233 | 0.73536431 | CS |
| 12 | -0.02 | -2.38095238095 | 0.84 | 0.91 | 0.64 | 54541 | 0.7449129 | CS |
| 26 | 0.12 | 17.1428571429 | 0.7 | 1.02 | 0.64 | 49378 | 0.80399293 | CS |
| 52 | -0.23 | -21.9047619048 | 1.05 | 1.08 | 0.55 | 46941 | 0.81275742 | CS |
| 156 | -0.98 | -54.4444444444 | 1.8 | 2 | 0.55 | 58241 | 1.19727634 | CS |
| 260 | 0.495 | 152.307692308 | 0.325 | 2.54 | 0.15 | 59781 | 1.18751072 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737758400 | 0.8199999 | 0.0299999 | 3.80 | 0.78 | 0.84 | 0.78 | 38330 |
| 1737672000 | 0.79 | -0.02 | -2.47 | 0.81 | 0.81 | 0.76 | 47595 |
| 1737585600 | 0.81 | 0.02 | 2.53 | 0.8 | 0.81 | 0.78 | 105899 |
| 1737499200 | 0.79 | 0 | 0.00 | 0.8 | 0.8 | 0.78 | 39500 |
| 1737412800 | 0.79 | 0.01 | 1.28 | 0.77 | 0.79 | 0.76 | 7962 |
| 1737153600 | 0.78 | 0.02 | 2.63 | 0.76 | 0.8 | 0.76 | 138993 |
| 1737067200 | 0.76 | 0.06 | 8.57 | 0.7 | 0.76 | 0.7 | 51701 |
| 1736980800 | 0.7 | -0.02 | -2.78 | 0.73 | 0.73 | 0.7 | 50340 |
| 1736894400 | 0.72 | -0.02 | -2.70 | 0.75 | 0.77 | 0.71 | 35150 |
| 1736808000 | 0.74 | 0.03 | 4.23 | 0.71 | 0.77 | 0.71 | 79173 |
| 1736548800 | 0.71 | -0.02 | -2.74 | 0.73 | 0.73 | 0.71 | 10205 |
| 1736462400 | 0.73 | 0.03 | 4.29 | 0.7 | 0.73 | 0.7 | 27112 |
| 1736376000 | 0.7 | -0.01 | -1.41 | 0.72 | 0.72 | 0.68 | 59643 |
| 1736289600 | 0.71 | 0.03 | 4.41 | 0.67 | 0.72 | 0.67 | 110211 |
| 1736203200 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.66 | 25011 |
| 1735944000 | 0.6899999 | 0.0199999 | 2.99 | 0.67 | 0.6899999 | 0.67 | 73701 |
| 1735857600 | 0.67 | -0.01 | -1.47 | 0.6899999 | 0.6899999 | 0.67 | 58242 |
| 1735684800 | 0.68 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.68 | 49150 |
| 1735598400 | 0.68 | -0.05 | -6.85 | 0.74 | 0.74 | 0.68 | 28490 |
| 1735339200 | 0.73 | 0.08 | 12.31 | 0.65 | 0.75 | 0.65 | 89355 |
| 1735069200 | 0.65 | 0.01 | 1.56 | 0.66 | 0.66 | 0.64 | 19400 |
| 1734993600 | 0.64 | -0.01 | -1.54 | 0.6899999 | 0.6899999 | 0.64 | 75308 |
| 1734734400 | 0.65 | -0.03 | -4.41 | 0.6899999 | 0.7 | 0.64 | 105955 |
| 1734648000 | 0.68 | -0.03 | -4.23 | 0.7 | 0.7 | 0.64 | 50000 |
| 1734561600 | 0.71 | 0.01 | 1.43 | 0.72 | 0.73 | 0.6899999 | 37708 |
| 1734475200 | 0.7 | -0.01 | -1.41 | 0.72 | 0.73 | 0.68 | 56983 |
| 1734388800 | 0.71 | -0.03 | -4.05 | 0.73 | 0.73 | 0.7 | 52800 |
| 1734129600 | 0.74 | -0.01 | -1.33 | 0.74 | 0.77 | 0.72 | 115940 |
| 1734043200 | 0.75 | 0 | 0.00 | 0.75 | 0.77 | 0.73 | 58166 |
| 1733956800 | 0.75 | 0.01 | 1.35 | 0.75 | 0.77 | 0.74 | 105867 |
| 1733870400 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.74 | 19148 |
| 1733784000 | 0.75 | -0.05 | -6.25 | 0.8 | 0.8 | 0.72 | 122399 |
| 1733524800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 17600 |
| 1733438400 | 0.8 | 0.01 | 1.27 | 0.8 | 0.8199999 | 0.8 | 62600 |
| 1733352000 | 0.79 | 0.02 | 2.60 | 0.79 | 0.8 | 0.79 | 168400 |
| 1733265600 | 0.77 | -0.02 | -2.53 | 0.78 | 0.8 | 0.77 | 74109 |
| 1733179200 | 0.79 | -0.05 | -5.95 | 0.8199999 | 0.8199999 | 0.76 | 50101 |
| 1732920000 | 0.84 | -0.01 | -1.18 | 0.85 | 0.86 | 0.8199999 | 55443 |
| 1732833600 | 0.85 | 0.02 | 2.41 | 0.85 | 0.85 | 0.8 | 16498 |
| 1732747200 | 0.83 | 0.06 | 7.79 | 0.77 | 0.91 | 0.77 | 39565 |
| 1732660800 | 0.77 | -0.01 | -1.28 | 0.77 | 0.77 | 0.77 | 4500 |
| 1732574400 | 0.78 | 0.04 | 5.41 | 0.75 | 0.78 | 0.73 | 59875 |
| 1732315200 | 0.74 | 0.01 | 1.37 | 0.73 | 0.74 | 0.73 | 7050 |
| 1732228800 | 0.73 | -0.01 | -1.35 | 0.74 | 0.74 | 0.73 | 18290 |
| 1732142400 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.74 | 14265 |
| 1732056000 | 0.75 | 0 | 0.00 | 0.76 | 0.76 | 0.75 | 39566 |
| 1731969600 | 0.75 | 0.01 | 1.35 | 0.77 | 0.77 | 0.72 | 76129 |
| 1731710400 | 0.74 | -0.01 | -1.33 | 0.78 | 0.8 | 0.74 | 36000 |
| 1731624000 | 0.75 | 0.02 | 2.74 | 0.74 | 0.79 | 0.74 | 30399 |
| 1731537600 | 0.73 | 0 | 0.00 | 0.74 | 0.74 | 0.7 | 98700 |
| 1731451200 | 0.73 | -0.04 | -5.19 | 0.77 | 0.77 | 0.67 | 82376 |
| 1731364800 | 0.77 | -0.01 | -1.28 | 0.78 | 0.79 | 0.77 | 62107 |
| 1731105600 | 0.78 | -0.02 | -2.50 | 0.8 | 0.8 | 0.78 | 10268 |
| 1731019200 | 0.8 | 0.01 | 1.27 | 0.83 | 0.83 | 0.8 | 33200 |
| 1730932800 | 0.79 | -0.03 | -3.66 | 0.84 | 0.84 | 0.78 | 84605 |
| 1730846400 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.83 | 0.8199999 | 12500 |
| 1730760000 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.84 | 0.83 | 7680 |
| 1730497200 | 0.8199999 | -0.02 | -2.38 | 0.84 | 0.84 | 0.8 | 39906 |
| 1730410800 | 0.84 | 0.0200001 | 2.44 | 0.8199999 | 0.84 | 0.8199999 | 13320 |
| 1730324400 | 0.8199999 | -0.03 | -3.53 | 0.85 | 0.85 | 0.8199999 | 121500 |
| 1730238000 | 0.85 | -0.01 | -1.16 | 0.87 | 0.87 | 0.84 | 32555 |
| 1730151600 | 0.86 | -0.01 | -1.15 | 0.87 | 0.87 | 0.85 | 32570 |
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
