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 | 0.01 | 1.23456790123 | 0.81 | 0.93 | 0.78 | 6620 | 0.90728036 | CS |
| 4 | -0.01 | -1.20481927711 | 0.83 | 0.93 | 0.78 | 10642 | 0.85868905 | CS |
| 12 | -0.08 | -8.88888888889 | 0.9 | 0.93 | 0.78 | 14628 | 0.8550867 | CS |
| 26 | 0.12 | 17.1428571429 | 0.7 | 0.97 | 0.7 | 20350 | 0.82033694 | CS |
| 52 | 0.21 | 34.4262295082 | 0.61 | 0.97 | 0.56 | 19043 | 0.75273311 | CS |
| 156 | -0.33 | -28.6956521739 | 1.15 | 1.19 | 0.415 | 30503 | 0.71484501 | CS |
| 260 | -0.19 | -18.8118811881 | 1.01 | 1.65 | 0.415 | 27561 | 0.82498146 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732228800 | 0.8199999 | -0.06 | -6.82 | 0.83 | 0.83 | 0.78 | 46003 |
| 1732142400 | 0.88 | 0.01 | 1.15 | 0.83 | 0.88 | 0.83 | 1298 |
| 1732056000 | 0.87 | 0.03 | 3.57 | 0.87 | 0.87 | 0.87 | 5002 |
| 1731969600 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 1500 |
| 1731710400 | 0.84 | -0.09 | -9.68 | 0.93 | 0.93 | 0.84 | 2800 |
| 1731624000 | 0.93 | 0.09 | 10.71 | 0.81 | 0.93 | 0.81 | 22500 |
| 1731537600 | 0.84 | 0.01 | 1.20 | 0.84 | 0.87 | 0.84 | 16300 |
| 1731451200 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 3500 |
| 1731364800 | 0.83 | -0.01 | -1.19 | 0.83 | 0.83 | 0.83 | 4100 |
| 1731105600 | 0.84 | 0.0200001 | 2.44 | 0.83 | 0.84 | 0.83 | 8350 |
| 1731019200 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.83 | 0.8199999 | 14800 |
| 1730932800 | 0.83 | -0.02 | -2.35 | 0.83 | 0.83 | 0.83 | 8000 |
| 1730846400 | 0.85 | 0 | 0.00 | 0.8199999 | 0.85 | 0.8199999 | 5000 |
| 1730760000 | 0.85 | -0.01 | -1.16 | 0.83 | 0.85 | 0.8 | 26500 |
| 1730497200 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 40000 |
| 1730410800 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 6 |
| 1730324400 | 0.86 | 0.03 | 3.61 | 0.86 | 0.86 | 0.86 | 20020 |
| 1730238000 | 0.83 | -0.04 | -4.60 | 0.83 | 0.85 | 0.83 | 3000 |
| 1730151600 | 0.87 | 0.01 | 1.16 | 0.88 | 0.88 | 0.87 | 13200 |
| 1729892400 | 0.86 | 0.03 | 3.61 | 0.86 | 0.86 | 0.86 | 16362 |
| 1729806000 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.83 | 0.83 | 600 |
| 1729719600 | 0.8199999 | 0 | 0.00 | 0.81 | 0.8199999 | 0.81 | 2501 |
| 1729633200 | 0.8199999 | -0.03 | -3.53 | 0.83 | 0.83 | 0.8199999 | 62002 |
| 1729546800 | 0.85 | 0.01 | 1.19 | 0.85 | 0.85 | 0.85 | 9725 |
| 1729287600 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1729201200 | 0.84 | -0.01 | -1.18 | 0.84 | 0.84 | 0.84 | 1900 |
| 1729114800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 137 |
| 1729028400 | 0.85 | 0.0300001 | 3.66 | 0.85 | 0.85 | 0.8199999 | 257500 |
| 1728682800 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 400 |
| 1728596400 | 0.8199999 | 0.0199999 | 2.50 | 0.8199999 | 0.8199999 | 0.8199999 | 6000 |
| 1728510000 | 0.8 | -0.03 | -3.61 | 0.8199999 | 0.8199999 | 0.8 | 16000 |
| 1728423600 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.83 | 0.83 | 1000 |
| 1728337200 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 12000 |
| 1728078000 | 0.8199999 | -0.02 | -2.38 | 0.83 | 0.83 | 0.8199999 | 16800 |
| 1727991600 | 0.84 | -0.01 | -1.18 | 0.84 | 0.84 | 0.84 | 3000 |
| 1727905200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1727818800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 3000 |
| 1727732400 | 0.85 | 0 | 0.00 | 0.83 | 0.85 | 0.83 | 2957 |
| 1727473200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1727386800 | 0.85 | 0 | 0.00 | 0.87 | 0.87 | 0.85 | 35500 |
| 1727300400 | 0.85 | -0.01 | -1.16 | 0.86 | 0.86 | 0.85 | 11000 |
| 1727214000 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 20 |
| 1727127600 | 0.86 | 0 | 0.00 | 0.85 | 0.86 | 0.85 | 11000 |
| 1726868400 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 3 |
| 1726782000 | 0.86 | -0.04 | -4.44 | 0.86 | 0.87 | 0.86 | 112500 |
| 1726695600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1726609200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1726522800 | 0.9 | 0.02 | 2.27 | 0.85 | 0.9 | 0.85 | 7275 |
| 1726263600 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 1000 |
| 1726177200 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 350 |
| 1726090800 | 0.88 | -0.05 | -5.38 | 0.89 | 0.89 | 0.88 | 2800 |
| 1726004400 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 516 |
| 1725918000 | 0.93 | 0.03 | 3.33 | 0.91 | 0.93 | 0.91 | 53500 |
| 1725658800 | 0.9 | -0.02 | -2.17 | 0.9 | 0.9 | 0.9 | 2000 |
| 1725572400 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 227 |
| 1725486000 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1725399600 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 333 |
| 1725054000 | 0.92 | 0.02 | 2.22 | 0.92 | 0.92 | 0.92 | 500 |
| 1724967600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 2150 |
| 1724881200 | 0.9 | -0.04 | -4.26 | 0.91 | 0.91 | 0.9 | 9000 |
| 1724794800 | 0.94 | -0.01 | -1.05 | 0.91 | 0.94 | 0.91 | 3510 |
| 1724708400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 10500 |
| 1724449200 | 0.95 | -0.01 | -1.04 | 0.92 | 0.95 | 0.92 | 7625 |
| 1724362800 | 0.96 | -0.01 | -1.03 | 0.96 | 0.96 | 0.96 | 5600 |
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
