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 | 0.015 | 0.842696629213 | 1.78 | 1.8325 | 1.67 | 18238 | 1.79574476 | CS |
| 4 | 0.015 | 0.842696629213 | 1.78 | 1.8325 | 1.6 | 23110 | 1.74970168 | CS |
| 12 | 0.05 | 2.86532951289 | 1.745 | 2.06 | 1.6 | 38292 | 1.86171941 | CS |
| 26 | 0.185 | 11.4906832298 | 1.61 | 2.06 | 1.6 | 55741 | 1.85150007 | CS |
| 52 | 0.425 | 31.0218978102 | 1.37 | 2.06 | 1.25 | 120967 | 1.51058393 | CS |
| 156 | -0.805 | -30.9615384615 | 2.6 | 2.71 | 1.25 | 82660 | 1.58008893 | CS |
| 260 | -0.275 | -13.2850241546 | 2.07 | 2.893 | 1.19 | 86072 | 1.66055867 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738708080 | 1.81 | 0.06 | 3.17 | 1.67 | 1.81 | 1.67 | 16368 |
| 1738621740 | 1.7544 | -0.04 | -1.99 | 1.745 | 1.77 | 1.67 | 4236 |
| 1738362480 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1738276080 | 1.79 | -0.03 | -1.85 | 1.77 | 1.81 | 1.77 | 45152 |
| 1738189740 | 1.8237 | 0.06 | 3.44 | 1.78 | 1.8237 | 1.76 | 7197 |
| 1738103280 | 1.763 | 0.01 | 0.74 | 1.7675 | 1.7675 | 1.745 | 4550 |
| 1738016820 | 1.75 | 0.01 | 0.57 | 1.7375 | 1.75 | 1.7375 | 22000 |
| 1737757440 | 1.74 | -0.01 | -0.29 | 1.67 | 1.74 | 1.67 | 13186 |
| 1737671220 | 1.745 | -0.01 | -0.29 | 1.745 | 1.745 | 1.745 | 2985 |
| 1737584640 | 1.75 | -0.01 | -0.57 | 1.65 | 1.77 | 1.65 | 20791 |
| 1737498540 | 1.76 | 0.01 | 0.57 | 1.67 | 1.78 | 1.67 | 27001 |
| 1737152880 | 1.75 | 0.04 | 2.34 | 1.7 | 1.755 | 1.7 | 7000 |
| 1737066420 | 1.71 | -0.03 | -1.72 | 1.72 | 1.7243 | 1.71 | 17977 |
| 1736979720 | 1.74 | 0.07 | 4.19 | 1.69 | 1.7454 | 1.68 | 109999 |
| 1736893200 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1736806800 | 1.67 | -0.05 | -2.62 | 1.679 | 1.685 | 1.67 | 11500 |
| 1736547720 | 1.715 | -0.05 | -3.00 | 1.6 | 1.715 | 1.6 | 37124 |
| 1736375340 | 1.768 | -0.02 | -1.23 | 1.78 | 1.78 | 1.768 | 22695 |
| 1736288940 | 1.79 | -0.01 | -0.56 | 1.85 | 1.85 | 1.78 | 17049 |
| 1736202360 | 1.8 | -0.02 | -1.22 | 1.75 | 1.8643 | 1.75 | 18529 |
| 1735942980 | 1.8222 | 0.07 | 4.13 | 1.785 | 1.8222 | 1.72 | 8576 |
| 1735856700 | 1.75 | -0.03 | -1.46 | 1.81 | 1.81 | 1.75 | 37738 |
| 1735683960 | 1.776 | -0.01 | -0.64 | 1.78 | 1.8 | 1.77 | 89161 |
| 1735597740 | 1.7874 | 0.03 | 1.56 | 1.7 | 1.815 | 1.7 | 34583 |
| 1735338000 | 1.76 | 0 | 0.00 | 1.8 | 1.825 | 1.76 | 35989 |
| 1735252020 | 1.76 | -0 | -0.23 | 1.76 | 1.76 | 1.76 | 2250 |
| 1735078200 | 1.764 | -0.04 | -2.00 | 1.764 | 1.764 | 1.764 | 54637 |
| 1734992400 | 1.8 | 0.04 | 2.04 | 1.71 | 1.8 | 1.71 | 66657 |
| 1734733200 | 1.764 | -0.06 | -3.08 | 1.81 | 1.81 | 1.764 | 5420 |
| 1734646800 | 1.82 | -0.03 | -1.62 | 1.83 | 1.83 | 1.82 | 134067 |
| 1734560940 | 1.85 | -0.02 | -1.07 | 1.85 | 1.9 | 1.85 | 12686 |
| 1734474540 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1734388140 | 1.87 | -0.06 | -2.86 | 1.93 | 1.93 | 1.87 | 22350 |
| 1734128940 | 1.925 | 0.07 | 3.49 | 1.925 | 1.925 | 1.925 | 2000 |
| 1734042480 | 1.86 | 0 | 0.00 | 1.85 | 1.955 | 1.85 | 125208 |
| 1733955900 | 1.86 | -0.07 | -3.63 | 1.912 | 1.912 | 1.86 | 41150 |
| 1733869200 | 1.93 | -0.04 | -2.03 | 1.94 | 1.94 | 1.93 | 6975 |
| 1733782800 | 1.97 | -0.04 | -1.89 | 2 | 2 | 1.9625 | 21358 |
| 1733523600 | 2.008 | -0.02 | -1.08 | 1.985 | 2.008 | 1.985 | 2444 |
| 1733437500 | 2.0299999 | 0.05 | 2.53 | 1.99 | 2.04 | 1.99 | 30070 |
| 1733351100 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1733264700 | 1.98 | -0.05 | -2.46 | 2.0299999 | 2.0299999 | 1.95 | 143420 |
| 1733178180 | 2.0299999 | -0.03 | -1.46 | 2.025 | 2.04 | 1.95 | 89617 |
| 1732918200 | 2.06 | 0.06 | 3.00 | 2.02 | 2.06 | 2.02 | 35100 |
| 1732746540 | 2 | 0.05 | 2.56 | 1.96 | 2.0099999 | 1.91 | 176805 |
| 1732660140 | 1.95 | 0.04 | 2.36 | 1.95 | 1.96 | 1.95 | 12000 |
| 1732573560 | 1.905 | 0.01 | 0.47 | 1.94 | 1.95 | 1.905 | 25990 |
| 1732314000 | 1.896 | 0.06 | 3.32 | 1.86 | 1.9 | 1.8 | 63859 |
| 1732227900 | 1.835 | -0.02 | -1.08 | 1.835 | 1.835 | 1.835 | 2540 |
| 1732141740 | 1.855 | -0.04 | -1.85 | 1.855 | 1.855 | 1.855 | 378 |
| 1732054800 | 1.89 | 0.11 | 5.88 | 1.77 | 1.89 | 1.75 | 216600 |
| 1731968640 | 1.785 | 0.03 | 2.00 | 1.7 | 1.8 | 1.7 | 39414 |
| 1731709260 | 1.75 | -0.02 | -1.16 | 1.75 | 1.75 | 1.75 | 1785 |
| 1731622800 | 1.7705 | 0.08 | 4.45 | 1.65 | 1.7705 | 1.65 | 5236 |
| 1731536760 | 1.695 | -0.08 | -4.24 | 1.745 | 1.75 | 1.695 | 1466 |
| 1731450480 | 1.77 | -0.04 | -2.21 | 1.78 | 1.8 | 1.75 | 57474 |
| 1731363600 | 1.81 | 0 | 0.00 | 1.83 | 1.83 | 1.81 | 9088 |
| 1731104400 | 1.81 | 0.04 | 2.26 | 1.9 | 1.9 | 1.775 | 21865 |
| 1731018540 | 1.77 | -0.05 | -2.48 | 1.8 | 1.8 | 1.73 | 30476 |
| 1730931600 | 1.815 | -0.04 | -1.89 | 1.8407 | 1.8407 | 1.77 | 32924 |
| 1730845680 | 1.85 | -0.03 | -1.33 | 1.875 | 1.91 | 1.85 | 54203 |
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
