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 | -0.02 | -1.34228187919 | 1.49 | 1.5 | 1.35 | 45650 | 1.44779388 | CS |
| 4 | -0.242 | -14.1355140187 | 1.712 | 1.755 | 1.35 | 33669 | 1.52680913 | CS |
| 12 | -0.4495 | -23.4175566554 | 1.9195 | 1.9773 | 1.35 | 41911 | 1.6870485 | CS |
| 26 | 0.38 | 34.8623853211 | 1.09 | 1.98 | 1.09 | 60324 | 1.50919709 | CS |
| 52 | 0.6906 | 88.6066204773 | 0.7794 | 1.98 | 0.7601 | 52117 | 1.24364527 | CS |
| 156 | 0.725 | 97.3154362416 | 0.745 | 1.98 | 0.569 | 42545 | 0.95170053 | CS |
| 260 | 0.93 | 172.222222222 | 0.54 | 1.98 | 0.35 | 43394 | 0.78372772 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901340 | 1.47 | -0.02 | -1.34 | 1.41 | 1.474 | 1.41 | 12664 |
| 1741814940 | 1.49 | 0.09 | 6.43 | 1.45 | 1.5 | 1.45 | 47160 |
| 1741728480 | 1.4 | -0.01 | -0.71 | 1.41 | 1.428 | 1.37 | 50872 |
| 1741641600 | 1.41 | -0.07 | -4.57 | 1.456 | 1.46 | 1.35 | 60547 |
| 1741386000 | 1.4775 | -0.02 | -1.17 | 1.492 | 1.492 | 1.37 | 31978 |
| 1741300140 | 1.495 | -0.01 | -0.33 | 1.49 | 1.5 | 1.41 | 37692 |
| 1741213440 | 1.5 | -0.06 | -3.85 | 1.54 | 1.55 | 1.3799999 | 27406 |
| 1741126800 | 1.56 | 0.01 | 0.65 | 1.558 | 1.56 | 1.54 | 9395 |
| 1741040760 | 1.55 | 0.03 | 1.97 | 1.5075 | 1.56 | 1.47 | 36563 |
| 1740781260 | 1.52 | -0.04 | -2.56 | 1.56 | 1.56 | 1.5 | 31141 |
| 1740695340 | 1.56 | 0.05 | 3.31 | 1.51 | 1.56 | 1.51 | 15997 |
| 1740608400 | 1.51 | -0.09 | -5.33 | 1.5916999 | 1.5916999 | 1.427 | 165225 |
| 1740522480 | 1.595 | -0.04 | -2.15 | 1.6339999 | 1.6339999 | 1.59 | 2560 |
| 1740435600 | 1.6299999 | -0.07 | -3.89 | 1.7 | 1.7 | 1.55 | 31892 |
| 1740176400 | 1.696 | -0 | -0.24 | 1.7 | 1.72 | 1.68 | 7342 |
| 1740090480 | 1.7 | 0.02 | 1.19 | 1.705 | 1.708 | 1.6935 | 12014 |
| 1740003960 | 1.68 | -0.05 | -2.89 | 1.75 | 1.755 | 1.6524 | 22158 |
| 1739917740 | 1.73 | 0.01 | 0.58 | 1.75 | 1.75 | 1.7 | 27190 |
| 1739572020 | 1.72 | 0 | 0.00 | 1.72 | 1.737 | 1.7 | 13540 |
| 1739485320 | 1.72 | 0.01 | 0.58 | 1.712 | 1.73 | 1.71 | 9033 |
| 1739398920 | 1.71 | 0.06 | 3.64 | 1.685 | 1.71 | 1.65 | 22166 |
| 1739312940 | 1.65 | -0.02 | -1.20 | 1.68 | 1.68 | 1.65 | 8041 |
| 1739226000 | 1.67 | -0.02 | -1.18 | 1.68 | 1.71 | 1.6299999 | 31776 |
| 1738967160 | 1.69 | 0.01 | 0.60 | 1.67 | 1.71 | 1.67 | 25126 |
| 1738880400 | 1.68 | -0.02 | -1.18 | 1.7 | 1.71 | 1.6725 | 17562 |
| 1738794000 | 1.7 | 0.02 | 1.19 | 1.69 | 1.73 | 1.68 | 17136 |
| 1738708080 | 1.68 | -0.05 | -2.89 | 1.705 | 1.72 | 1.65 | 81016 |
| 1738621740 | 1.73 | 0.03 | 1.76 | 1.7 | 1.73 | 1.7 | 3437 |
| 1738362000 | 1.7 | -0.02 | -1.16 | 1.7 | 1.73 | 1.695 | 20852 |
| 1738276080 | 1.72 | 0.05 | 2.99 | 1.67 | 1.72 | 1.65 | 7170 |
| 1738189740 | 1.67 | -0.03 | -1.76 | 1.71 | 1.783 | 1.6665 | 32676 |
| 1738103280 | 1.7 | -0.09 | -4.76 | 1.76 | 1.76 | 1.6925 | 45613 |
| 1738016820 | 1.785 | 0.04 | 2.59 | 1.73 | 1.8 | 1.7 | 12332 |
| 1737757440 | 1.74 | 0.01 | 0.58 | 1.75 | 1.84 | 1.74 | 37681 |
| 1737671220 | 1.73 | 0.03 | 1.76 | 1.7 | 1.75 | 1.7 | 9096 |
| 1737584640 | 1.7 | -0.07 | -3.74 | 1.77 | 1.77 | 1.68 | 29430 |
| 1737498540 | 1.766 | -0.06 | -3.50 | 1.84 | 1.84 | 1.76 | 11947 |
| 1737152880 | 1.83 | 0.01 | 0.55 | 1.835 | 1.8725 | 1.83 | 29324 |
| 1737066420 | 1.82 | 0.01 | 0.78 | 1.8005 | 1.87 | 1.8 | 36737 |
| 1736979720 | 1.806 | 0.04 | 2.32 | 1.77 | 1.806 | 1.7675 | 91303 |
| 1736893380 | 1.765 | 0.03 | 1.50 | 1.71 | 1.81 | 1.55 | 180759 |
| 1736806800 | 1.739 | -0 | -0.06 | 1.72 | 1.74 | 1.685 | 82293 |
| 1736547720 | 1.74 | 0.02 | 1.19 | 1.72 | 1.78 | 1.72 | 58132 |
| 1736375340 | 1.7195 | 0.02 | 1.15 | 1.7 | 1.74 | 1.7 | 24475 |
| 1736288940 | 1.7 | -0.02 | -1.16 | 1.72 | 1.74 | 1.7 | 21478 |
| 1736202360 | 1.72 | -0.02 | -1.09 | 1.71 | 1.79 | 1.6 | 360973 |
| 1735942980 | 1.739 | -0.09 | -4.97 | 1.8 | 1.9 | 1.72 | 122516 |
| 1735856700 | 1.83 | -0.02 | -1.08 | 1.82 | 1.85 | 1.81 | 42527 |
| 1735683960 | 1.85 | 0.04 | 2.07 | 1.815 | 1.91 | 1.815 | 22310 |
| 1735597740 | 1.8125 | -0.05 | -2.61 | 1.87 | 1.91 | 1.77 | 28819 |
| 1735338000 | 1.861 | 0.07 | 3.97 | 1.8 | 1.91 | 1.8 | 25708 |
| 1735252020 | 1.79 | -0.05 | -2.72 | 1.81 | 1.81 | 1.7573 | 20599 |
| 1735078200 | 1.84 | -0.01 | -0.54 | 1.86 | 1.89 | 1.8 | 8062 |
| 1734992400 | 1.85 | -0.01 | -0.54 | 1.9075 | 1.93 | 1.83 | 41413 |
| 1734733200 | 1.86 | 0.01 | 0.54 | 1.88 | 1.9225 | 1.86 | 6262 |
| 1734646800 | 1.85 | -0.06 | -3.17 | 1.9195 | 1.9773 | 1.7675 | 48664 |
| 1734560940 | 1.9105 | 0.09 | 4.97 | 1.8 | 1.98 | 1.78 | 107462 |
| 1734474360 | 1.82 | 0.07 | 4.00 | 1.7895 | 1.87 | 1.78 | 51621 |
| 1734388140 | 1.75 | 0.03 | 1.74 | 1.715 | 1.75 | 1.7 | 41162 |
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
