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 | 0.15 | 11.2781954887 | 1.33 | 1.483 | 1.26 | 163742 | 1.3886447 | CS |
| 4 | 0.1685 | 12.8478841022 | 1.3115 | 1.483 | 1.235 | 200843 | 1.32405889 | CS |
| 12 | -0.0414 | -2.7211778625 | 1.5214 | 1.5385 | 1.235 | 143273 | 1.33476864 | CS |
| 26 | -0.27 | -15.4285714286 | 1.75 | 1.91 | 1.235 | 129724 | 1.53068382 | CS |
| 52 | -0.450305 | -23.3281787075 | 1.930305 | 1.97 | 1.235 | 111303 | 1.61422947 | CS |
| 156 | 0.03 | 2.06896551724 | 1.45 | 2.81 | 1.235 | 138973 | 1.85557598 | CS |
| 260 | 0.5565 | 60.2598808879 | 0.9235 | 2.81 | 0.5001 | 98433 | 1.7413371 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732141740 | 1.46 | 0.06 | 4.29 | 1.41 | 1.46 | 1.41 | 198018 |
| 1732054800 | 1.4 | -0.03 | -2.10 | 1.35 | 1.47 | 1.35 | 117082 |
| 1731968640 | 1.43 | 0.08 | 5.93 | 1.36 | 1.44 | 1.36 | 192022 |
| 1731709260 | 1.35 | 0.06 | 4.65 | 1.36 | 1.36 | 1.327 | 122274 |
| 1731622800 | 1.29 | 0.01 | 0.78 | 1.33 | 1.33 | 1.26 | 189316 |
| 1731536760 | 1.28 | 0.04 | 3.23 | 1.26 | 1.3 | 1.235 | 307585 |
| 1731450480 | 1.24 | -0.05 | -3.88 | 1.273 | 1.28 | 1.24 | 152805 |
| 1731363600 | 1.29 | -0.03 | -2.57 | 1.3 | 1.33 | 1.28 | 214376 |
| 1731104400 | 1.324 | -0.06 | -4.16 | 1.3899999 | 1.3899999 | 1.3 | 182555 |
| 1731018540 | 1.3815 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.35 | 108881 |
| 1730931600 | 1.3815 | 0.02 | 1.81 | 1.34 | 1.3873 | 1.3396999 | 615413 |
| 1730845680 | 1.357 | 0.03 | 2.03 | 1.34 | 1.357 | 1.33 | 151488 |
| 1730759160 | 1.33 | 0.07 | 5.56 | 1.25 | 1.34 | 1.25 | 157529 |
| 1730496420 | 1.26 | -0.02 | -1.56 | 1.3 | 1.3 | 1.25 | 66428 |
| 1730409780 | 1.28 | 0.01 | 0.79 | 1.27 | 1.28 | 1.25 | 113468 |
| 1730323500 | 1.27 | -0.01 | -0.78 | 1.285 | 1.29 | 1.2629999 | 64126 |
| 1730237280 | 1.28 | 0.01 | 0.79 | 1.273 | 1.28 | 1.27 | 27394 |
| 1730150880 | 1.27 | -0.04 | -3.05 | 1.3 | 1.3 | 1.2649999 | 934689 |
| 1729891500 | 1.31 | 0.01 | 0.77 | 1.31 | 1.3294999 | 1.31 | 19750 |
| 1729805160 | 1.3 | 0 | 0.31 | 1.3115 | 1.3165 | 1.295 | 81669 |
| 1729718940 | 1.296 | -0.03 | -2.56 | 1.29 | 1.3 | 1.29 | 63109 |
| 1729632300 | 1.33 | 0.02 | 1.53 | 1.3058 | 1.33 | 1.29 | 97123 |
| 1729545600 | 1.31 | -0.06 | -4.38 | 1.35 | 1.355 | 1.3 | 211418 |
| 1729286400 | 1.37 | 0.07 | 5.38 | 1.2895 | 1.3943 | 1.2895 | 116075 |
| 1729200000 | 1.3 | 0 | 0.00 | 1.29 | 1.3 | 1.28 | 38664 |
| 1729113960 | 1.3 | 0.01 | 0.78 | 1.295 | 1.305 | 1.284 | 120725 |
| 1729027680 | 1.29 | -0.06 | -4.44 | 1.31 | 1.31 | 1.26 | 185820 |
| 1728941220 | 1.35 | 0.02 | 1.50 | 1.33 | 1.35 | 1.32 | 18604 |
| 1728681900 | 1.33 | 0.01 | 0.76 | 1.325 | 1.3499 | 1.315 | 61233 |
| 1728595560 | 1.32 | 0.01 | 0.99 | 1.314 | 1.321 | 1.3 | 140201 |
| 1728508800 | 1.307 | -0.01 | -0.98 | 1.325 | 1.33 | 1.3 | 110135 |
| 1728422580 | 1.32 | -0.04 | -2.94 | 1.35 | 1.35 | 1.3158 | 79699 |
| 1728336000 | 1.36 | -0.01 | -0.73 | 1.35 | 1.385 | 1.35 | 47672 |
| 1728077220 | 1.37 | -0.01 | -0.72 | 1.3899999 | 1.3899999 | 1.35 | 92520 |
| 1727990760 | 1.3799999 | 0.06 | 4.55 | 1.33 | 1.3899999 | 1.324 | 242702 |
| 1727904000 | 1.32 | 0 | 0.00 | 1.33 | 1.33 | 1.3035 | 84506 |
| 1727818140 | 1.32 | 0.04 | 3.13 | 1.28 | 1.326181 | 1.28 | 73842 |
| 1727731380 | 1.28 | -0.02 | -1.27 | 1.295 | 1.3 | 1.28 | 131630 |
| 1727472000 | 1.2965 | 0.02 | 1.29 | 1.335 | 1.36 | 1.285 | 116006 |
| 1727386200 | 1.28 | -0.04 | -3.03 | 1.32 | 1.32 | 1.28 | 278927 |
| 1727299200 | 1.32 | -0.05 | -3.65 | 1.35 | 1.353 | 1.32 | 67517 |
| 1727212800 | 1.37 | 0.06 | 4.58 | 1.363 | 1.3799999 | 1.34 | 95039 |
| 1727126940 | 1.31 | 0.01 | 0.77 | 1.3 | 1.35 | 1.3 | 77737 |
| 1726867200 | 1.3 | -0.05 | -3.70 | 1.34 | 1.35 | 1.2957 | 140351 |
| 1726781220 | 1.35 | 0.02 | 1.50 | 1.35 | 1.35 | 1.32 | 141066 |
| 1726694460 | 1.33 | -0.03 | -1.95 | 1.34 | 1.3565 | 1.325 | 47651 |
| 1726608240 | 1.3565 | 0.02 | 1.50 | 1.34 | 1.37 | 1.3331 | 71412 |
| 1726521720 | 1.3365 | -0.05 | -3.36 | 1.385 | 1.4 | 1.33 | 168877 |
| 1726262940 | 1.383 | 0.02 | 1.69 | 1.404 | 1.4099 | 1.377 | 44561 |
| 1726176540 | 1.36 | 0.02 | 1.49 | 1.36 | 1.3754249 | 1.35 | 33540 |
| 1726090140 | 1.34 | 0.02 | 1.82 | 1.3258 | 1.37 | 1.32 | 51412 |
| 1726003500 | 1.316087 | -0.01 | -1.05 | 1.344 | 1.344 | 1.29 | 148439 |
| 1725917160 | 1.33 | -0.05 | -3.41 | 1.5 | 1.5 | 1.33 | 161673 |
| 1725658020 | 1.377 | -0.03 | -2.34 | 1.42 | 1.42 | 1.36 | 235614 |
| 1725571440 | 1.41 | -0.01 | -0.70 | 1.41 | 1.47 | 1.41 | 62820 |
| 1725485040 | 1.42 | -0 | -0.14 | 1.41 | 1.44 | 1.4065 | 190032 |
| 1725398880 | 1.422 | -0.1 | -6.45 | 1.47 | 1.47 | 1.4041999 | 220364 |
| 1725053340 | 1.52 | -0.01 | -0.65 | 1.52 | 1.52 | 1.5 | 75826 |
| 1724966400 | 1.53 | 0.05 | 3.38 | 1.5214 | 1.5385 | 1.5 | 91697 |
| 1724880360 | 1.48 | -0.02 | -1.33 | 1.51 | 1.52 | 1.48 | 91983 |
| 1724794080 | 1.5 | -0.05 | -3.23 | 1.54 | 1.54 | 1.5 | 117136 |
| 1724707740 | 1.55 | -0.02 | -1.27 | 1.5891 | 1.59 | 1.546 | 81080 |
| 1724448480 | 1.57 | 0.07 | 4.67 | 1.47 | 1.57 | 1.47 | 115263 |
| 1724362140 | 1.5 | 0 | 0.00 | 1.52 | 1.52 | 1.5 | 55408 |
| 1724275380 | 1.5 | -0.02 | -1.32 | 1.52 | 1.53 | 1.5 | 62729 |
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
