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 | 0 | 0.97 | 0.97 | 0.96 | 1963 | 0.96582805 | CS |
| 4 | -0.06 | -5.82524271845 | 1.03 | 1.075 | 0.9412 | 11842 | 0.98923673 | CS |
| 12 | -0.09 | -8.49056603774 | 1.06 | 1.13 | 0.9412 | 10975 | 1.03267257 | CS |
| 26 | -0.24 | -19.8347107438 | 1.21 | 1.25 | 0.9412 | 14909 | 1.09014129 | CS |
| 52 | -0.05 | -4.90196078431 | 1.02 | 1.25 | 0.9412 | 23357 | 1.09691169 | CS |
| 156 | -0.105 | -9.76744186047 | 1.075 | 1.615 | 0.75 | 20270 | 1.16767128 | CS |
| 260 | 0.7985 | 465.597667638 | 0.1715 | 1.615 | 0.0832 | 27226 | 0.73749597 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.97 | 0.0095 | 0.99 | 0.9645 | 0.97 | 0.96 | 3400 |
| 1733178180 | 0.9605 | 0.0005 | 0.05 | 0.9605 | 0.9605 | 0.9605 | 100 |
| 1732918200 | 0.96 | -0.006 | -0.62 | 0.97 | 0.97 | 0.96 | 2400 |
| 1732746540 | 0.966 | -0.004 | -0.41 | 0.97 | 0.97 | 0.966 | 1951 |
| 1732660140 | 0.97 | -0.02 | -2.02 | 0.99 | 0.99 | 0.97 | 8000 |
| 1732573200 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1732314000 | 0.99 | -0.01 | -1.00 | 0.97 | 1 | 0.97 | 2100 |
| 1732227900 | 1 | 0.026 | 2.67 | 0.981 | 1 | 0.981 | 16676 |
| 1732141740 | 0.974 | 0.02395 | 2.52 | 0.97324 | 0.974 | 0.9443 | 10824 |
| 1732054800 | 0.95005 | -0.05995 | -5.94 | 0.97 | 0.97 | 0.9412 | 43086 |
| 1731968640 | 1.01 | 0.04 | 4.12 | 0.98 | 1.05 | 0.97 | 18210 |
| 1731709260 | 0.97 | -0.054 | -5.27 | 0.97 | 0.97 | 0.96515 | 20600 |
| 1731623160 | 1.024 | 0 | 0.00 | 1.024 | 1.024 | 1.024 | 0 |
| 1731536760 | 1.024 | 0.01 | 1.39 | 1.01 | 1.024 | 1.01 | 5000 |
| 1731450480 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 2500 |
| 1731363600 | 1.01 | -0.01 | -0.98 | 1.04 | 1.05 | 0.99 | 38100 |
| 1731104400 | 1.02 | -0.04 | -3.86 | 1.0229 | 1.065 | 1.02 | 4250 |
| 1731018540 | 1.061 | 0.01 | 0.62 | 1.03 | 1.075 | 1.03 | 12270 |
| 1730932080 | 1.0545 | 0 | 0.00 | 1.0545 | 1.0545 | 1.0545 | 0 |
| 1730845680 | 1.0545 | -0.01 | -0.99 | 1.037 | 1.065 | 1.037 | 8100 |
| 1730759160 | 1.065 | 0.04 | 4.41 | 1.065 | 1.065 | 1.04 | 2400 |
| 1730496420 | 1.02 | -0.03 | -2.86 | 1.03 | 1.03 | 1.02 | 6400 |
| 1730409780 | 1.05 | 0 | 0.00 | 1.04 | 1.076 | 1.04 | 9300 |
| 1730323680 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1730237280 | 1.05 | -0.01 | -0.94 | 1.05 | 1.05 | 1.05 | 2400 |
| 1730150880 | 1.06 | -0.01 | -0.94 | 1.06 | 1.06 | 1.05 | 3008 |
| 1729891500 | 1.0701 | -0.01 | -0.55 | 1.0701 | 1.0701 | 1.0701 | 1500 |
| 1729805160 | 1.076 | -0.02 | -2.18 | 1.076 | 1.076 | 1.076 | 325 |
| 1729718940 | 1.1 | -0.02 | -1.35 | 1.1 | 1.1 | 1.1 | 3000 |
| 1729632300 | 1.115 | -0.02 | -1.33 | 1.12 | 1.12 | 1.11 | 2400 |
| 1729545600 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1729286400 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1729200000 | 1.1299999 | 0.02 | 2.08 | 1.095 | 1.1299999 | 1.09 | 11700 |
| 1729113960 | 1.107 | 0.02 | 2.03 | 1.11 | 1.11 | 1.1 | 6600 |
| 1729027680 | 1.085 | -0.01 | -0.46 | 1.1 | 1.1 | 1.085 | 800 |
| 1728941220 | 1.09 | -0.02 | -1.80 | 1.05 | 1.09 | 1.05 | 2400 |
| 1728681900 | 1.11 | 0.03 | 2.78 | 1.12 | 1.12 | 1.11 | 200 |
| 1728595560 | 1.08 | -0.04 | -3.57 | 1.071 | 1.08 | 1.071 | 1100 |
| 1728509220 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1728422820 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1728336420 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1728077220 | 1.12 | 0.06 | 5.66 | 1.047 | 1.12 | 1.04 | 16825 |
| 1727990760 | 1.06 | 0.01 | 0.95 | 1.055 | 1.06 | 1.055 | 500 |
| 1727904000 | 1.05 | 0 | 0.00 | 1.0435 | 1.05 | 1.04 | 17300 |
| 1727818140 | 1.05 | 0.01 | 0.96 | 1.045 | 1.05 | 1.04 | 5301 |
| 1727731380 | 1.04 | -0.01 | -0.95 | 1.05 | 1.05 | 1.04 | 14086 |
| 1727472000 | 1.05 | 0.01 | 0.48 | 1.0599 | 1.0599 | 1.037 | 38750 |
| 1727386200 | 1.045 | -0.02 | -1.51 | 1.045 | 1.05 | 1.03 | 3720 |
| 1727299200 | 1.061 | 0 | 0.00 | 1.061 | 1.061 | 1.061 | 0 |
| 1727212800 | 1.061 | 0.01 | 1.05 | 1.06 | 1.061 | 1.04 | 12900 |
| 1727126400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1726867200 | 1.05 | -0 | -0.05 | 1.05 | 1.06 | 1.0129999 | 108700 |
| 1726781220 | 1.0505 | 0.01 | 1.01 | 1.05 | 1.0505 | 1.04 | 3209 |
| 1726694460 | 1.04 | 0 | 0.00 | 1.035 | 1.07 | 1.035 | 18154 |
| 1726608240 | 1.04 | 0.01 | 0.97 | 1.03 | 1.04 | 1.03 | 3196 |
| 1726521720 | 1.03 | -0.03 | -2.83 | 1.02 | 1.045 | 1.02 | 1200 |
| 1726262940 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1726176540 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1726090140 | 1.06 | 0.01 | 1.17 | 1.06 | 1.06 | 1.06 | 9915 |
| 1726003560 | 1.047698 | 0 | 0.00 | 1.047698 | 1.047698 | 1.047698 | 0 |
| 1725917160 | 1.047698 | 0.02 | 1.97 | 1 | 1.05 | 1 | 23043 |
| 1725657840 | 1.0275 | 0 | 0.00 | 1.0275 | 1.0275 | 1.0275 | 0 |
| 1725571440 | 1.0275 | -0.02 | -2.14 | 1.0507 | 1.06 | 1.0275 | 2293 |
| 1725485040 | 1.05 | 0.02 | 1.94 | 1.07 | 1.07 | 1.045 | 3056 |
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
