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 | 4.16666666667 | 0.96 | 1.05 | 0.94 | 211673 | 1.01141321 | CS |
| 4 | -0.04 | -3.84615384615 | 1.04 | 1.2 | 0.94 | 262580 | 1.03774125 | CS |
| 12 | -0.07 | -6.54205607477 | 1.07 | 1.26 | 0.94 | 280890 | 1.07241865 | CS |
| 26 | 0.31 | 44.9275362319 | 0.69 | 1.26 | 0.56 | 356106 | 0.87161115 | CS |
| 52 | 0.57 | 132.558139535 | 0.43 | 1.26 | 0.33 | 347199 | 0.73020811 | CS |
| 156 | -3.75 | -78.9473684211 | 4.75 | 4.75 | 0.175 | 227232 | 0.56309252 | CS |
| 260 | -5.8 | -85.2941176471 | 6.8 | 7.05 | 0.175 | 179356 | 0.62868765 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741642800 | 1.01 | 0 | 0.00 | 1 | 1.05 | 1 | 180615 |
| 1741387200 | 1.01 | 0.01 | 1.00 | 1 | 1.03 | 1 | 86353 |
| 1741300800 | 1 | -0.04 | -3.85 | 1.04 | 1.04 | 1 | 235559 |
| 1741214400 | 1.04 | 0.03 | 2.97 | 1.05 | 1.05 | 1.01 | 128376 |
| 1741128000 | 1.01 | 0.05 | 5.21 | 0.96 | 1.01 | 0.94 | 427462 |
| 1741041600 | 0.96 | -0.01 | -1.03 | 1 | 1.01 | 0.95 | 734016 |
| 1740782400 | 0.97 | -0.07 | -6.73 | 1.09 | 1.09 | 0.95 | 670581 |
| 1740696000 | 1.04 | 0 | 0.00 | 1.05 | 1.06 | 1.04 | 67687 |
| 1740609600 | 1.04 | -0.01 | -0.95 | 1.05 | 1.07 | 1.02 | 131789 |
| 1740523200 | 1.05 | 0.01 | 0.96 | 1.01 | 1.05 | 0.99 | 391765 |
| 1740436800 | 1.04 | -0.05 | -4.59 | 1.09 | 1.09 | 1.04 | 139864 |
| 1740177600 | 1.09 | -0.03 | -2.68 | 1.18 | 1.18 | 1.07 | 171380 |
| 1740091200 | 1.12 | -0.02 | -1.75 | 1.2 | 1.2 | 1.11 | 289327 |
| 1740004800 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.18 | 1.1299999 | 188427 |
| 1739918400 | 1.1299999 | -0.04 | -3.42 | 1.2 | 1.2 | 1.11 | 165696 |
| 1739572800 | 1.17 | 0.09 | 8.33 | 1.1 | 1.19 | 1.08 | 188174 |
| 1739486400 | 1.08 | -0.03 | -2.70 | 1.1299999 | 1.18 | 1.06 | 255893 |
| 1739400000 | 1.11 | 0.07 | 6.73 | 1.04 | 1.11 | 1.02 | 293740 |
| 1739313600 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1 | 242312 |
| 1739227200 | 1.04 | 0 | 0.00 | 1.04 | 1.06 | 1.03 | 230070 |
| 1738968000 | 1.04 | -0.01 | -0.95 | 1.05 | 1.05 | 1.02 | 172000 |
| 1738881600 | 1.05 | 0.03 | 2.94 | 1.05 | 1.06 | 1.02 | 234803 |
| 1738795200 | 1.02 | -0.01 | -0.97 | 1.04 | 1.06 | 1.01 | 209863 |
| 1738708800 | 1.03 | -0.01 | -0.96 | 1.06 | 1.06 | 1.03 | 79000 |
| 1738622400 | 1.04 | -0.01 | -0.95 | 1 | 1.07 | 0.96 | 553933 |
| 1738363200 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.04 | 241837 |
| 1738276800 | 1.1 | 0.01 | 0.92 | 1.11 | 1.16 | 1.06 | 274699 |
| 1738190400 | 1.09 | -0.06 | -5.22 | 1.11 | 1.15 | 1.08 | 148861 |
| 1738104000 | 1.15 | -0.01 | -0.86 | 1.16 | 1.19 | 1.1299999 | 265356 |
| 1738017600 | 1.16 | 0 | 0.00 | 1.15 | 1.18 | 1.11 | 144246 |
| 1737758400 | 1.16 | -0.03 | -2.52 | 1.21 | 1.21 | 1.15 | 211050 |
| 1737672000 | 1.19 | 0.06 | 5.31 | 1.1399999 | 1.2 | 1.1399999 | 328689 |
| 1737585600 | 1.1299999 | -0.05 | -4.24 | 1.19 | 1.19 | 1.1299999 | 157279 |
| 1737499200 | 1.18 | 0.1 | 9.26 | 1.08 | 1.19 | 1.08 | 809310 |
| 1737412800 | 1.08 | 0.01 | 0.93 | 1.05 | 1.12 | 1 | 202964 |
| 1737153600 | 1.07 | -0.08 | -6.96 | 1.1299999 | 1.1399999 | 1.02 | 643473 |
| 1737067200 | 1.15 | -0.02 | -1.71 | 1.19 | 1.21 | 1.1299999 | 308018 |
| 1736980800 | 1.17 | -0.02 | -1.68 | 1.22 | 1.23 | 1.1399999 | 636622 |
| 1736894400 | 1.19 | 0.07 | 6.25 | 1.1399999 | 1.24 | 1.1299999 | 253843 |
| 1736808000 | 1.12 | 0.04 | 3.70 | 1.09 | 1.26 | 1.07 | 649348 |
| 1736548800 | 1.08 | -0.01 | -0.92 | 1.09 | 1.09 | 1.07 | 102236 |
| 1736462400 | 1.09 | 0.05 | 4.81 | 1.02 | 1.09 | 1.02 | 157042 |
| 1736376000 | 1.04 | 0 | 0.00 | 1.06 | 1.07 | 1.02 | 164018 |
| 1736289600 | 1.04 | 0.03 | 2.97 | 1.01 | 1.05 | 1.01 | 660599 |
| 1736203200 | 1.01 | -0.08 | -7.34 | 1.09 | 1.09 | 1.01 | 498883 |
| 1735944000 | 1.09 | 0 | 0.00 | 1.09 | 1.1 | 1.07 | 149969 |
| 1735857600 | 1.09 | 0 | 0.00 | 1.1 | 1.1299999 | 1 | 483302 |
| 1735684800 | 1.09 | 0.03 | 2.83 | 1.1 | 1.1 | 1.08 | 81355 |
| 1735598400 | 1.06 | -0.03 | -2.75 | 1.1 | 1.1 | 1.04 | 181604 |
| 1735339200 | 1.09 | 0.06 | 5.83 | 1.03 | 1.1 | 1.01 | 243439 |
| 1735069200 | 1.03 | 0.01 | 0.98 | 1.02 | 1.03 | 1.01 | 25654 |
| 1734993600 | 1.02 | 0.01 | 0.99 | 1.01 | 1.03 | 0.99 | 199365 |
| 1734734400 | 1.01 | 0.01 | 1.00 | 0.99 | 1.02 | 0.96 | 142936 |
| 1734648000 | 1 | -0.03 | -2.91 | 1.05 | 1.05 | 0.98 | 253360 |
| 1734561600 | 1.03 | 0.02 | 1.98 | 1.02 | 1.06 | 1.02 | 211964 |
| 1734475200 | 1.01 | -0.07 | -6.48 | 1.07 | 1.08 | 1.01 | 429848 |
| 1734388800 | 1.08 | 0.1 | 10.20 | 1 | 1.08 | 1 | 1354685 |
| 1734129600 | 0.98 | 0.01 | 1.03 | 1 | 1 | 0.97 | 214422 |
| 1734043200 | 0.97 | 0.06 | 6.59 | 0.94 | 0.98 | 0.92 | 277291 |
| 1733956800 | 0.91 | -0.09 | -9.00 | 0.97 | 0.99 | 0.9 | 1333711 |
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
