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 | -0.05 | -4.03225806452 | 1.24 | 1.24 | 1.1 | 6314 | 1.16600019 | CS |
| 4 | -0.1 | -7.7519379845 | 1.29 | 1.3 | 1.1 | 7198 | 1.23047601 | CS |
| 12 | 0.29 | 32.2222222222 | 0.9 | 1.38 | 0.88 | 17678 | 1.17664773 | CS |
| 26 | 0.54 | 83.0769230769 | 0.65 | 1.38 | 0.65 | 34725 | 0.96553517 | CS |
| 52 | 0.54 | 83.0769230769 | 0.65 | 1.38 | 0.58 | 29994 | 0.85744929 | CS |
| 156 | 0.59 | 98.3333333333 | 0.6 | 1.38 | 0.52 | 20823 | 0.78012386 | CS |
| 260 | 0.59 | 98.3333333333 | 0.6 | 1.38 | 0.52 | 20823 | 0.78012386 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741815600 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1741729200 | 1.18 | 0.08 | 7.27 | 1.12 | 1.18 | 1.12 | 1417 |
| 1741642800 | 1.1 | -0.1 | -8.33 | 1.19 | 1.19 | 1.1 | 10450 |
| 1741387200 | 1.2 | 0 | 0.00 | 1.16 | 1.2 | 1.16 | 9452 |
| 1741300800 | 1.2 | -0.04 | -3.23 | 1.15 | 1.2 | 1.15 | 10250 |
| 1741214400 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1741128000 | 1.24 | 0.03 | 2.48 | 1.2 | 1.24 | 1.1 | 15184 |
| 1741041600 | 1.21 | 0 | 0.00 | 1.22 | 1.22 | 1.21 | 9300 |
| 1740782400 | 1.21 | -0.01 | -0.82 | 1.24 | 1.25 | 1.15 | 11300 |
| 1740696000 | 1.22 | -0.02 | -1.61 | 1.25 | 1.25 | 1.22 | 2300 |
| 1740609600 | 1.24 | 0.02 | 1.64 | 1.26 | 1.26 | 1.24 | 26428 |
| 1740523200 | 1.22 | -0.05 | -3.94 | 1.22 | 1.24 | 1.21 | 5202 |
| 1740436800 | 1.27 | 0 | 0.00 | 1.3 | 1.3 | 1.27 | 2457 |
| 1740177600 | 1.27 | -0.03 | -2.31 | 1.28 | 1.28 | 1.27 | 3000 |
| 1740091200 | 1.3 | 0 | 0.00 | 1.28 | 1.3 | 1.28 | 5133 |
| 1740004800 | 1.3 | 0.07 | 5.69 | 1.29 | 1.3 | 1.29 | 2726 |
| 1739918400 | 1.23 | -0.07 | -5.38 | 1.24 | 1.24 | 1.23 | 1600 |
| 1739572800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.22 | 1572 |
| 1739486400 | 1.3 | 0.01 | 0.78 | 1.25 | 1.3 | 1.25 | 13850 |
| 1739400000 | 1.29 | 0.02 | 1.57 | 1.29 | 1.29 | 1.29 | 5141 |
| 1739313600 | 1.27 | -0.01 | -0.78 | 1.29 | 1.29 | 1.27 | 15500 |
| 1739227200 | 1.28 | -0.02 | -1.54 | 1.3 | 1.3 | 1.28 | 33900 |
| 1738968000 | 1.3 | 0.02 | 1.56 | 1.3 | 1.3 | 1.28 | 2850 |
| 1738881600 | 1.28 | -0.02 | -1.54 | 1.3 | 1.3 | 1.28 | 9800 |
| 1738795200 | 1.3 | 0.01 | 0.78 | 1.29 | 1.3 | 1.29 | 5600 |
| 1738708800 | 1.29 | 0.07 | 5.74 | 1.22 | 1.3 | 1.22 | 33100 |
| 1738622400 | 1.22 | 0.02 | 1.67 | 1.2 | 1.22 | 1.09 | 29456 |
| 1738363200 | 1.2 | -0.05 | -4.00 | 1.24 | 1.24 | 1.2 | 8500 |
| 1738276800 | 1.25 | -0.09 | -6.72 | 1.2 | 1.26 | 1.2 | 24300 |
| 1738190400 | 1.34 | 0.1 | 8.06 | 1.23 | 1.34 | 1.1299999 | 7800 |
| 1738104000 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.17 | 14340 |
| 1738017600 | 1.24 | 0.01 | 0.81 | 1.26 | 1.26 | 1.19 | 20900 |
| 1737758400 | 1.23 | -0.02 | -1.60 | 1.25 | 1.28 | 1.23 | 32600 |
| 1737672000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.23 | 17300 |
| 1737585600 | 1.25 | -0.03 | -2.34 | 1.23 | 1.25 | 1.23 | 3100 |
| 1737499200 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 4100 |
| 1737412800 | 1.28 | 0.04 | 3.23 | 1.23 | 1.28 | 1.23 | 19200 |
| 1737153600 | 1.24 | 0.01 | 0.81 | 1.3 | 1.32 | 1.24 | 56380 |
| 1737067200 | 1.23 | -0.03 | -2.38 | 1.22 | 1.26 | 1.22 | 55852 |
| 1736980800 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.16 | 35400 |
| 1736894400 | 1.26 | -0.02 | -1.56 | 1.26 | 1.26 | 1.26 | 1509 |
| 1736808000 | 1.28 | -0.01 | -0.78 | 1.3799999 | 1.3799999 | 1.11 | 10800 |
| 1736548800 | 1.29 | 0.19 | 17.27 | 1.11 | 1.3799999 | 1.02 | 54576 |
| 1736462400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 400 |
| 1736376000 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1 | 1.1 | 11600 |
| 1736289600 | 1.09 | -0.01 | -0.91 | 1.09 | 1.09 | 1.04 | 20700 |
| 1736203200 | 1.1 | 0 | 0.00 | 1.11 | 1.15 | 1.1 | 33793 |
| 1735944000 | 1.1 | 0.08 | 7.84 | 1.04 | 1.1 | 1.04 | 50651 |
| 1735857600 | 1.02 | 0.05 | 5.15 | 1.045 | 1.045 | 0.96 | 10000 |
| 1735684800 | 0.97 | -0.1 | -9.35 | 0.97 | 0.97 | 0.97 | 100 |
| 1735598400 | 1.07 | 0.08 | 8.08 | 1.07 | 1.07 | 0.97 | 17484 |
| 1735339200 | 0.99 | -0.04 | -3.88 | 1.03 | 1.09 | 0.99 | 3050 |
| 1735069200 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 5000 |
| 1734993600 | 1.03 | -0.04 | -3.74 | 1.15 | 1.15 | 0.98 | 47900 |
| 1734734400 | 1.07 | 0.16 | 17.58 | 0.95 | 1.07 | 0.9 | 92810 |
| 1734648000 | 0.91 | -0.03 | -3.19 | 0.89 | 0.92 | 0.88 | 57309 |
| 1734561600 | 0.94 | 0.06 | 6.82 | 0.9 | 0.94 | 0.9 | 5555 |
| 1734475200 | 0.88 | 0 | 0.00 | 0.89 | 0.89 | 0.88 | 73000 |
| 1734388800 | 0.88 | 0.03 | 3.53 | 0.92 | 0.92 | 0.83 | 99500 |
| 1734129600 | 0.85 | -0.01 | -1.16 | 0.85 | 0.85 | 0.85 | 500 |
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
