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 | -0.04 | -5.6338028169 | 0.71 | 0.79 | 0.67 | 95395 | 0.72879231 | CS |
| 4 | 0.01 | 1.51515151515 | 0.66 | 0.79 | 0.62 | 67252 | 0.69209815 | CS |
| 12 | -0.18 | -21.1764705882 | 0.85 | 0.85 | 0.62 | 110949 | 0.7516263 | CS |
| 26 | -0.11 | -14.1025641026 | 0.78 | 1.07 | 0.61 | 95566 | 0.78318409 | CS |
| 52 | -0.11 | -14.1025641026 | 0.78 | 1.07 | 0.61 | 95566 | 0.78318409 | CS |
| 156 | -0.11 | -14.1025641026 | 0.78 | 1.07 | 0.61 | 95566 | 0.78318409 | CS |
| 260 | -0.11 | -14.1025641026 | 0.78 | 1.07 | 0.61 | 95566 | 0.78318409 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734561600 | 0.6899999 | -0.03 | -4.17 | 0.72 | 0.72 | 0.6899999 | 104773 |
| 1734475200 | 0.72 | -0.02 | -2.70 | 0.72 | 0.73 | 0.7 | 101929 |
| 1734388800 | 0.74 | -0.02 | -2.63 | 0.79 | 0.79 | 0.73 | 117612 |
| 1734129600 | 0.76 | 0.02 | 2.70 | 0.73 | 0.76 | 0.73 | 96572 |
| 1734043200 | 0.74 | 0.03 | 4.23 | 0.71 | 0.74 | 0.71 | 56089 |
| 1733956800 | 0.71 | 0 | 0.00 | 0.72 | 0.73 | 0.71 | 47453 |
| 1733870400 | 0.71 | 0.01 | 1.43 | 0.7 | 0.72 | 0.6899999 | 107887 |
| 1733784000 | 0.7 | 0.03 | 4.48 | 0.68 | 0.7 | 0.68 | 59027 |
| 1733524800 | 0.67 | -0.01 | -1.47 | 0.68 | 0.6899999 | 0.67 | 57705 |
| 1733438400 | 0.68 | 0.01 | 1.49 | 0.68 | 0.6899999 | 0.65 | 77068 |
| 1733352000 | 0.67 | -0.01 | -1.47 | 0.6899999 | 0.6899999 | 0.65 | 98321 |
| 1733265600 | 0.68 | 0.02 | 3.03 | 0.67 | 0.68 | 0.67 | 39565 |
| 1733179200 | 0.66 | 0.02 | 3.13 | 0.64 | 0.68 | 0.64 | 57447 |
| 1732920000 | 0.64 | 0 | 0.00 | 0.65 | 0.66 | 0.64 | 71250 |
| 1732833600 | 0.64 | -0.02 | -3.03 | 0.66 | 0.66 | 0.64 | 21214 |
| 1732747200 | 0.66 | 0.01 | 1.54 | 0.65 | 0.66 | 0.64 | 65922 |
| 1732660800 | 0.65 | -0.01 | -1.52 | 0.68 | 0.68 | 0.65 | 27090 |
| 1732574400 | 0.66 | 0.01 | 1.54 | 0.64 | 0.66 | 0.64 | 50955 |
| 1732315200 | 0.65 | 0.01 | 1.56 | 0.63 | 0.65 | 0.63 | 20312 |
| 1732228800 | 0.64 | 0 | 0.00 | 0.66 | 0.66 | 0.62 | 66842 |
| 1732142400 | 0.64 | -0.02 | -3.03 | 0.66 | 0.66 | 0.64 | 86526 |
| 1732056000 | 0.66 | -0.03 | -4.35 | 0.68 | 0.68 | 0.66 | 60308 |
| 1731969600 | 0.6899999 | 0.0099999 | 1.47 | 0.6899999 | 0.6899999 | 0.68 | 96341 |
| 1731710400 | 0.68 | 0.02 | 3.03 | 0.67 | 0.68 | 0.65 | 126038 |
| 1731624000 | 0.66 | -0.04 | -5.71 | 0.67 | 0.7 | 0.66 | 110938 |
| 1731537600 | 0.7 | -0.02 | -2.78 | 0.72 | 0.72 | 0.7 | 130613 |
| 1731451200 | 0.72 | -0.03 | -4.00 | 0.75 | 0.76 | 0.71 | 54317 |
| 1731364800 | 0.75 | -0.04 | -5.06 | 0.77 | 0.77 | 0.73 | 93722 |
| 1731105600 | 0.79 | 0 | 0.00 | 0.78 | 0.8 | 0.78 | 77283 |
| 1731019200 | 0.79 | 0.04 | 5.33 | 0.75 | 0.79 | 0.74 | 77832 |
| 1730932800 | 0.75 | -0.01 | -1.32 | 0.75 | 0.76 | 0.73 | 91150 |
| 1730846400 | 0.76 | -0.01 | -1.30 | 0.77 | 0.77 | 0.76 | 86214 |
| 1730760000 | 0.77 | 0 | 0.00 | 0.79 | 0.79 | 0.77 | 34176 |
| 1730497200 | 0.77 | -0.01 | -1.28 | 0.81 | 0.81 | 0.77 | 116514 |
| 1730410800 | 0.78 | -0.04 | -4.88 | 0.84 | 0.84 | 0.78 | 196153 |
| 1730324400 | 0.8199999 | -0.01 | -1.20 | 0.85 | 0.85 | 0.8 | 70948 |
| 1730238000 | 0.83 | 0.0100001 | 1.22 | 0.85 | 0.85 | 0.8199999 | 115316 |
| 1730151600 | 0.8199999 | 0.0199999 | 2.50 | 0.81 | 0.84 | 0.81 | 228310 |
| 1729892400 | 0.8 | -0.01 | -1.23 | 0.81 | 0.8199999 | 0.8 | 146268 |
| 1729806000 | 0.81 | 0.03 | 3.85 | 0.8 | 0.81 | 0.79 | 147538 |
| 1729719600 | 0.78 | 0 | 0.00 | 0.81 | 0.81 | 0.78 | 193994 |
| 1729633200 | 0.78 | 0.01 | 1.30 | 0.78 | 0.8 | 0.77 | 114367 |
| 1729546800 | 0.77 | 0 | 0.00 | 0.81 | 0.8199999 | 0.77 | 635471 |
| 1729287600 | 0.77 | 0 | 0.00 | 0.77 | 0.78 | 0.76 | 210755 |
| 1729201200 | 0.77 | -0.03 | -3.75 | 0.8 | 0.8 | 0.77 | 161720 |
| 1729114800 | 0.8 | 0.01 | 1.27 | 0.8 | 0.81 | 0.79 | 64438 |
| 1729028400 | 0.79 | 0.01 | 1.28 | 0.8199999 | 0.8199999 | 0.78 | 283787 |
| 1728682800 | 0.78 | 0.03 | 4.00 | 0.75 | 0.83 | 0.75 | 202767 |
| 1728596400 | 0.75 | 0.02 | 2.74 | 0.73 | 0.75 | 0.71 | 332793 |
| 1728510000 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1728423600 | 0.73 | -0.02 | -2.67 | 0.75 | 0.75 | 0.72 | 101558 |
| 1728337200 | 0.75 | -0.02 | -2.60 | 0.77 | 0.78 | 0.75 | 29066 |
| 1728078000 | 0.77 | -0.03 | -3.75 | 0.8199999 | 0.8199999 | 0.76 | 145184 |
| 1727991600 | 0.8 | 0.01 | 1.27 | 0.8 | 0.8 | 0.77 | 54241 |
| 1727905200 | 0.79 | -0.04 | -4.82 | 0.83 | 0.84 | 0.79 | 70031 |
| 1727818800 | 0.83 | 0.03 | 3.75 | 0.8199999 | 0.83 | 0.79 | 11828 |
| 1727732400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1727473200 | 0.8 | -0.03 | -3.61 | 0.8199999 | 0.83 | 0.8 | 49641 |
| 1727386800 | 0.83 | -0.02 | -2.35 | 0.85 | 0.85 | 0.83 | 170921 |
| 1727300400 | 0.85 | -0.01 | -1.16 | 0.87 | 0.87 | 0.83 | 103340 |
| 1727214000 | 0.86 | 0.01 | 1.18 | 0.85 | 0.87 | 0.85 | 64668 |
| 1727127600 | 0.85 | 0.02 | 2.41 | 0.83 | 0.86 | 0.8199999 | 258317 |
| 1726868400 | 0.83 | 0.04 | 5.06 | 0.81 | 0.83 | 0.79 | 69659 |
| 1726782000 | 0.79 | -0.01 | -1.25 | 0.81 | 0.8199999 | 0.79 | 49697 |
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
