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 | 0.44644 | 30.4205620213 | 1.46756 | 2.1 | 1.38 | 859238 | 1.84097521 | CS |
| 4 | 0.814 | 74 | 1.1 | 2.34 | 1.1 | 1396589 | 1.76432239 | CS |
| 12 | 1.704 | 811.428571429 | 0.21 | 2.34 | 0.181 | 1901463 | 1.11310266 | CS |
| 26 | 1.814 | 1814 | 0.1 | 2.34 | 0.0675 | 1028249 | 1.05710035 | CS |
| 52 | 1.834 | 2292.5 | 0.08 | 2.34 | 0.063 | 585480 | 1.0207927 | CS |
| 156 | 1.784 | 1372.30769231 | 0.13 | 2.34 | 0.0256 | 279364 | 0.93759837 | CS |
| 260 | 1.784 | 1372.30769231 | 0.13 | 2.34 | 0.0256 | 279364 | 0.93759837 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735338000 | 1.914 | 0.09 | 5.16 | 2 | 2 | 1.756 | 699238 |
| 1735252020 | 1.82 | -0.13 | -6.76 | 1.98 | 2.1 | 1.58 | 1037104 |
| 1735078200 | 1.952 | 0.21 | 12.18 | 1.84 | 1.99 | 1.75 | 658309 |
| 1734992400 | 1.74 | -0.11 | -5.95 | 1.9 | 1.9 | 1.66 | 609565 |
| 1734733200 | 1.85 | 0.35 | 23.33 | 1.46756 | 1.85 | 1.3799999 | 1131972 |
| 1734646800 | 1.5 | -0.18 | -10.71 | 1.75 | 1.75 | 1.47 | 1060571 |
| 1734560940 | 1.68 | -0.12 | -6.67 | 1.89 | 1.89 | 1.51 | 816836 |
| 1734474360 | 1.8 | -0.08 | -4.26 | 1.9576 | 2 | 1.75 | 1019811 |
| 1734388140 | 1.88 | 0.11 | 6.01 | 1.85 | 1.94 | 1.7901 | 1614960 |
| 1734128940 | 1.7735 | 0.07 | 4.32 | 1.82 | 1.82 | 1.6400999 | 1138411 |
| 1734042480 | 1.7 | -0.18 | -9.53 | 1.936466 | 1.94 | 1.61 | 1129992 |
| 1733955900 | 1.879 | 0.17 | 9.88 | 1.75 | 2.34 | 1.65 | 1177620 |
| 1733869200 | 1.71 | -0.24 | -12.31 | 1.953322 | 2 | 1.5 | 2139607 |
| 1733782800 | 1.95 | -0.18 | -8.45 | 2.17 | 2.17 | 1.79 | 2114553 |
| 1733523600 | 2.13 | 0.13 | 6.50 | 2.02 | 2.3 | 1.95 | 2095732 |
| 1733437500 | 2 | 0.27 | 15.61 | 1.78 | 2.1 | 1.75 | 2667744 |
| 1733350980 | 1.73 | 0.36 | 26.28 | 1.46 | 1.74 | 1.3899999 | 1419565 |
| 1733264700 | 1.37 | -0.08 | -5.52 | 1.45 | 1.49 | 1.35 | 1204529 |
| 1733178180 | 1.45 | 0.22 | 17.89 | 1.25 | 1.46 | 1.24 | 2323554 |
| 1732918200 | 1.23 | 0.13 | 11.82 | 1.1 | 1.25 | 1.1 | 1174754 |
| 1732746540 | 1.1 | 0.12 | 11.68 | 1.05 | 1.11 | 0.99 | 1552004 |
| 1732660140 | 0.985 | -0.025 | -2.48 | 0.9962 | 1.15 | 0.95 | 2220570 |
| 1732573560 | 1.01 | 0.14 | 16.09 | 0.83 | 1.17 | 0.83 | 4832219 |
| 1732314000 | 0.87 | -0.005 | -0.57 | 0.875 | 0.925 | 0.8199999 | 822881 |
| 1732227900 | 0.875 | -0.015 | -1.69 | 0.91 | 0.97 | 0.8199999 | 1571518 |
| 1732141740 | 0.89 | -0.044 | -4.71 | 1.05 | 1.05 | 0.8385 | 1177064 |
| 1732054800 | 0.934 | -0.136 | -12.71 | 1.1 | 1.2 | 0.88 | 1898050 |
| 1731968640 | 1.07 | 0.13 | 13.83 | 1.05 | 1.11 | 1 | 1118218 |
| 1731709260 | 0.94 | 0.095 | 11.24 | 0.9 | 1.04 | 0.86 | 2026368 |
| 1731622800 | 0.845 | -0.035 | -3.98 | 0.92 | 0.92 | 0.825 | 285129 |
| 1731536760 | 0.88 | 0.03 | 3.53 | 0.84 | 0.9799 | 0.825 | 1298013 |
| 1731450480 | 0.85 | -0.1299 | -13.26 | 0.98 | 0.98 | 0.8 | 1306802 |
| 1731363600 | 0.9799 | 0.0599 | 6.51 | 1.08 | 1.12 | 0.7332999 | 4664145 |
| 1731104400 | 0.92 | -0.17 | -15.60 | 1.13375 | 1.18 | 0.91 | 1750863 |
| 1731018540 | 1.09 | -0.11 | -9.17 | 1.24 | 1.26 | 1.0431999 | 2113323 |
| 1730931600 | 1.2 | 0.29 | 31.87 | 0.98 | 1.29 | 0.98 | 3454461 |
| 1730845680 | 0.91 | 0.05 | 5.81 | 0.89 | 0.98 | 0.89 | 1011981 |
| 1730759160 | 0.86 | -0.001 | -0.12 | 0.86 | 0.95 | 0.83 | 1131040 |
| 1730496420 | 0.861 | 0.0222 | 2.65 | 0.84 | 1 | 0.8199999 | 1167514 |
| 1730409780 | 0.8388 | -0.1812 | -17.76 | 1.04 | 1.04 | 0.8 | 2658301 |
| 1730323500 | 1.02 | -0.23 | -18.40 | 1.221285 | 1.28 | 0.8 | 2882600 |
| 1730237280 | 1.25 | -0.21 | -14.38 | 1.65 | 1.68 | 1.21 | 3423788 |
| 1730150880 | 1.46 | 0.17 | 13.18 | 1.34 | 1.6 | 1.1 | 4427222 |
| 1729891500 | 1.29 | 0.3 | 30.30 | 1.146207 | 1.3799999 | 1.09 | 5242904 |
| 1729805160 | 0.99 | 0.2001 | 25.33 | 0.96 | 1.1399999 | 0.8 | 5243096 |
| 1729718940 | 0.7899 | 0.0859 | 12.20 | 0.678 | 0.9299 | 0.6 | 5014718 |
| 1729632300 | 0.704 | 0.0772 | 12.32 | 0.635 | 0.73 | 0.612 | 2596822 |
| 1729545600 | 0.6268 | 0.1001001 | 19.01 | 0.5699999 | 0.6399 | 0.55 | 1802516 |
| 1729286400 | 0.5266999 | 0.0794999 | 17.78 | 0.44 | 0.55 | 0.435126 | 1239309 |
| 1729200000 | 0.4472 | -0.0015 | -0.33 | 0.44 | 0.46 | 0.4109999 | 776252 |
| 1729113960 | 0.4487 | 0.0011 | 0.25 | 0.46 | 0.46 | 0.4086 | 1390700 |
| 1729027680 | 0.4476 | -0.1424 | -24.14 | 0.7 | 0.7 | 0.4101 | 3011665 |
| 1728941220 | 0.59 | 0.335 | 131.37 | 0.26 | 0.8 | 0.26 | 3918118 |
| 1728681900 | 0.255 | 0.028 | 12.33 | 0.230795 | 0.2631 | 0.23 | 523460 |
| 1728595560 | 0.227 | -0.003 | -1.30 | 0.23 | 0.2304 | 0.212 | 356281 |
| 1728508800 | 0.23 | -0.01 | -4.17 | 0.2495 | 0.26 | 0.23 | 593233 |
| 1728422580 | 0.24 | 0.0224 | 10.29 | 0.22 | 0.26 | 0.2175 | 1000887 |
| 1728336000 | 0.2176 | 0.0176 | 8.80 | 0.26 | 0.26 | 0.195 | 1185864 |
| 1728077220 | 0.2 | 0.02 | 11.11 | 0.21 | 0.22 | 0.181 | 1059770 |
| 1727990760 | 0.18 | -0.0151 | -7.74 | 0.187728 | 0.2 | 0.178 | 575479 |
| 1727904000 | 0.1951 | -0.0039 | -1.96 | 0.21 | 0.21 | 0.185 | 439706 |
| 1727818140 | 0.199 | 0.018 | 9.94 | 0.21 | 0.22 | 0.186 | 1790985 |
| 1727731380 | 0.181 | 0.0411 | 29.38 | 0.151 | 0.2 | 0.15 | 1987876 |
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
