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 | -2.77777777778 | 2.16 | 2.21 | 2.1 | 294075 | 2.13772921 | CS |
| 4 | -0.04 | -1.8691588785 | 2.14 | 2.38 | 2.09 | 226559 | 2.18036259 | CS |
| 12 | 0.28 | 15.3846153846 | 1.82 | 2.61 | 1.82 | 516602 | 2.21400803 | CS |
| 26 | 0.76 | 56.7164179104 | 1.34 | 2.61 | 1.25 | 449276 | 2.00451346 | CS |
| 52 | 1.39 | 195.774647887 | 0.71 | 2.61 | 0.65 | 335693 | 1.72300842 | CS |
| 156 | 1.47 | 233.333333333 | 0.63 | 2.61 | 0.465 | 164168 | 1.38715746 | CS |
| 260 | 0.85 | 68 | 1.25 | 2.61 | 0.465 | 148296 | 1.27559945 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734561600 | 2.1 | -0.06 | -2.78 | 2.15 | 2.21 | 2.1 | 498136 |
| 1734475200 | 2.16 | 0.01 | 0.47 | 2.2 | 2.2 | 2.15 | 424013 |
| 1734388800 | 2.15 | 0 | 0.00 | 2.17 | 2.17 | 2.15 | 158583 |
| 1734129600 | 2.15 | -0.02 | -0.92 | 2.15 | 2.18 | 2.15 | 258444 |
| 1734043200 | 2.17 | -0.01 | -0.46 | 2.16 | 2.19 | 2.15 | 131200 |
| 1733956800 | 2.18 | 0.07 | 3.32 | 2.12 | 2.2 | 2.11 | 335367 |
| 1733870400 | 2.11 | 0 | 0.00 | 2.12 | 2.15 | 2.11 | 97028 |
| 1733784000 | 2.11 | -0.05 | -2.31 | 2.15 | 2.2 | 2.11 | 259343 |
| 1733524800 | 2.16 | -0.03 | -1.37 | 2.16 | 2.19 | 2.15 | 85427 |
| 1733438400 | 2.19 | -0.05 | -2.23 | 2.21 | 2.23 | 2.17 | 301886 |
| 1733352000 | 2.24 | 0.08 | 3.70 | 2.22 | 2.2599999 | 2.15 | 193428 |
| 1733265600 | 2.16 | 0.07 | 3.35 | 2.11 | 2.19 | 2.11 | 153191 |
| 1733179200 | 2.09 | -0.14 | -6.28 | 2.25 | 2.25 | 2.09 | 279633 |
| 1732920000 | 2.23 | 0.02 | 0.90 | 2.16 | 2.2599999 | 2.16 | 57934 |
| 1732833600 | 2.21 | 0.02 | 0.91 | 2.16 | 2.23 | 2.15 | 112408 |
| 1732747200 | 2.19 | -0.05 | -2.23 | 2.23 | 2.25 | 2.19 | 213535 |
| 1732660800 | 2.24 | -0.06 | -2.61 | 2.32 | 2.35 | 2.21 | 73941 |
| 1732574400 | 2.3 | -0.07 | -2.95 | 2.33 | 2.33 | 2.27 | 164370 |
| 1732315200 | 2.37 | 0.16 | 7.24 | 2.2 | 2.38 | 2.18 | 309333 |
| 1732228800 | 2.21 | 0.09 | 4.25 | 2.14 | 2.24 | 2.09 | 423975 |
| 1732142400 | 2.12 | -0.06 | -2.75 | 2.15 | 2.21 | 2.11 | 657214 |
| 1732056000 | 2.18 | -0.04 | -1.80 | 2.24 | 2.24 | 2.14 | 337987 |
| 1731969600 | 2.22 | 0.02 | 0.91 | 2.21 | 2.25 | 2.2 | 157760 |
| 1731710400 | 2.2 | 0.02 | 0.92 | 2.19 | 2.23 | 2.15 | 296077 |
| 1731624000 | 2.18 | 0.03 | 1.40 | 2.15 | 2.19 | 2.15 | 184120 |
| 1731537600 | 2.15 | -0.14 | -6.11 | 2.2799999 | 2.3 | 2.15 | 1094545 |
| 1731451200 | 2.29 | 0.01 | 0.44 | 2.29 | 2.31 | 2.2799999 | 473751 |
| 1731364800 | 2.2799999 | -0.06 | -2.56 | 2.34 | 2.35 | 2.22 | 1009918 |
| 1731105600 | 2.34 | -0.07 | -2.90 | 2.44 | 2.45 | 2.34 | 533433 |
| 1731019200 | 2.41 | 0.07 | 2.99 | 2.35 | 2.43 | 2.33 | 376299 |
| 1730932800 | 2.34 | -0.07 | -2.90 | 2.41 | 2.42 | 2.34 | 723053 |
| 1730846400 | 2.41 | -0.01 | -0.41 | 2.43 | 2.45 | 2.41 | 307192 |
| 1730760000 | 2.42 | -0.06 | -2.42 | 2.46 | 2.5099999 | 2.42 | 503358 |
| 1730497200 | 2.48 | 0 | 0.00 | 2.54 | 2.56 | 2.46 | 381981 |
| 1730410800 | 2.48 | -0.09 | -3.50 | 2.57 | 2.57 | 2.45 | 587895 |
| 1730324400 | 2.57 | 0.08 | 3.21 | 2.5 | 2.61 | 2.44 | 1293137 |
| 1730238000 | 2.49 | 0 | 0.00 | 2.55 | 2.55 | 2.46 | 456785 |
| 1730151600 | 2.49 | -0.02 | -0.80 | 2.5299999 | 2.55 | 2.45 | 602911 |
| 1729892400 | 2.5099999 | 0.03 | 1.21 | 2.5 | 2.58 | 2.48 | 1053399 |
| 1729806000 | 2.48 | 0.26 | 11.71 | 2.5 | 2.55 | 2.34 | 2461675 |
| 1729719600 | 2.22 | -0.03 | -1.33 | 2.24 | 2.2599999 | 2.2 | 598935 |
| 1729633200 | 2.25 | 0.12 | 5.63 | 2.18 | 2.25 | 2.13 | 754203 |
| 1729546800 | 2.13 | 0.02 | 0.95 | 2.12 | 2.2 | 2.11 | 946375 |
| 1729287600 | 2.11 | 0.06 | 2.93 | 2.06 | 2.13 | 2.05 | 1216308 |
| 1729201200 | 2.05 | -0.01 | -0.49 | 2.07 | 2.07 | 2.05 | 913426 |
| 1729114800 | 2.06 | -0.02 | -0.96 | 2.1 | 2.12 | 2.06 | 540751 |
| 1729028400 | 2.08 | 0.05 | 2.46 | 2.05 | 2.1 | 2.0099999 | 657286 |
| 1728682800 | 2.0299999 | 0.03 | 1.50 | 2.04 | 2.04 | 1.99 | 454273 |
| 1728596400 | 2 | -0.01 | -0.50 | 2 | 2.06 | 1.99 | 917537 |
| 1728510000 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1728423600 | 2.0099999 | 0.01 | 0.50 | 2 | 2.04 | 1.98 | 430397 |
| 1728337200 | 2 | 0.05 | 2.56 | 1.97 | 2.04 | 1.94 | 597591 |
| 1728078000 | 1.95 | 0.03 | 1.56 | 1.95 | 1.96 | 1.9 | 230058 |
| 1727991600 | 1.92 | 0.01 | 0.52 | 1.91 | 1.95 | 1.91 | 167904 |
| 1727905200 | 1.91 | -0.03 | -1.55 | 1.92 | 1.95 | 1.89 | 384673 |
| 1727818800 | 1.94 | 0.01 | 0.52 | 1.88 | 1.95 | 1.88 | 310429 |
| 1727732400 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1727473200 | 1.93 | 0.01 | 0.52 | 1.9 | 1.94 | 1.9 | 312086 |
| 1727386800 | 1.92 | 0.1 | 5.49 | 1.82 | 1.93 | 1.82 | 1136876 |
| 1727300400 | 1.82 | -0.02 | -1.09 | 1.84 | 1.85 | 1.81 | 165704 |
| 1727214000 | 1.84 | 0.03 | 1.66 | 1.81 | 1.85 | 1.79 | 183920 |
| 1727127600 | 1.81 | -0.04 | -2.16 | 1.8 | 1.83 | 1.8 | 75862 |
| 1726868400 | 1.85 | 0.02 | 1.09 | 1.84 | 1.85 | 1.8 | 186197 |
| 1726782000 | 1.83 | 0.01 | 0.55 | 1.82 | 1.84 | 1.81 | 150487 |
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
