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 | -0.19 | -10.8571428571 | 1.75 | 2 | 1.56 | 1180 | 1.73336159 | CS |
| 4 | 0.23 | 17.2932330827 | 1.33 | 2 | 1.2 | 683 | 1.56470147 | CS |
| 12 | 0.272 | 21.1180124224 | 1.288 | 3 | 0.9 | 4322 | 1.16496638 | CS |
| 26 | 1.51 | 3020 | 0.05 | 3 | 0.05 | 4898 | 0.85861022 | CS |
| 52 | 1.258 | 416.556291391 | 0.302 | 3 | 0.0461 | 4252 | 0.84266245 | CS |
| 156 | 1.43 | 1100 | 0.13 | 3 | 0.015 | 21154 | 0.1408494 | CS |
| 260 | 1.475 | 1735.29411765 | 0.085 | 3 | 0.01 | 74223 | 0.07199566 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733955900 | 1.56 | -0.09 | -5.45 | 1.56 | 1.56 | 1.56 | 1000 |
| 1733869500 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1733783100 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1733523900 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1733437500 | 1.65 | -0.15 | -8.33 | 1.6 | 2 | 1.6 | 1048 |
| 1733350980 | 1.8 | 0.05 | 2.86 | 1.75 | 1.92 | 1.75 | 1311 |
| 1733264700 | 1.75 | 0.25 | 16.67 | 1.75 | 1.75 | 1.75 | 501 |
| 1733178180 | 1.5 | 0.22 | 17.19 | 1.3 | 1.75 | 1.3 | 1000 |
| 1732919340 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1732746540 | 1.28 | -0.02 | -1.54 | 1.28 | 1.28 | 1.28 | 200 |
| 1732659960 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1732573560 | 1.3 | 0.01 | 0.49 | 1.2 | 1.3 | 1.2 | 500 |
| 1732314000 | 1.2936 | 0 | 0.00 | 1.2936 | 1.2936 | 1.2936 | 0 |
| 1732227600 | 1.2936 | 0 | 0.00 | 1.2936 | 1.2936 | 1.2936 | 0 |
| 1732141200 | 1.2936 | 0 | 0.00 | 1.2936 | 1.2936 | 1.2936 | 0 |
| 1732054800 | 1.2936 | -0.04 | -2.74 | 1.3816 | 1.41 | 1.2 | 700 |
| 1731968400 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1731709200 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1731622800 | 1.33 | -0.08 | -5.67 | 1.33 | 1.33 | 1.33 | 200 |
| 1731536400 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1731450000 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1731363600 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1731104400 | 1.41 | -0.21 | -12.96 | 1.3 | 1.41 | 1.3 | 1461 |
| 1731018480 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1730932080 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1730845680 | 1.62 | 0.02 | 0.93 | 1.81 | 1.81 | 1.62 | 1299 |
| 1730759160 | 1.605 | -0.2 | -10.83 | 1.605 | 1.605 | 1.605 | 209 |
| 1730496420 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 1002 |
| 1730409780 | 1.8 | 0.67 | 59.29 | 1.19 | 3 | 1.19 | 4008 |
| 1730323500 | 1.1299999 | -0.02 | -1.74 | 1.1299999 | 1.1299999 | 1.1299999 | 4100 |
| 1730237280 | 1.15 | -0.15 | -11.54 | 1.1299999 | 1.15 | 1.1299999 | 10666 |
| 1730150880 | 1.3 | 0.19 | 17.12 | 1.1299999 | 1.3 | 1.1299999 | 6325 |
| 1729891500 | 1.11 | -0.01 | -0.89 | 1.12 | 1.12 | 1.11 | 7959 |
| 1729805160 | 1.12 | 0.02 | 1.82 | 1.12 | 1.12 | 1.12 | 6650 |
| 1729718940 | 1.1 | 0.05 | 4.76 | 1.1 | 1.1 | 1.1 | 8000 |
| 1729632300 | 1.05 | -0.04 | -3.67 | 1.3799999 | 1.3799999 | 1.05 | 3680 |
| 1729545600 | 1.09 | 0.02 | 1.87 | 1.12 | 1.12 | 1.09 | 8328 |
| 1729286400 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1729200000 | 1.07 | -0.08 | -6.96 | 1.07 | 1.07 | 1.07 | 8000 |
| 1729113960 | 1.15 | 0.05 | 4.55 | 1.2 | 1.21 | 1.15 | 4400 |
| 1729027680 | 1.1 | 0.02 | 1.85 | 1.1299999 | 1.15 | 1.1 | 7590 |
| 1728941220 | 1.08 | 0.06 | 5.88 | 1.02 | 1.1 | 0.905 | 6619 |
| 1728681900 | 1.02 | -0.38 | -27.14 | 1.45 | 1.45 | 1.02 | 7951 |
| 1728595560 | 1.4 | 0.32 | 29.63 | 1.1 | 1.45 | 1.1 | 12850 |
| 1728508800 | 1.08 | 0.01 | 0.93 | 1.07 | 1.08 | 1.07 | 7559 |
| 1728422580 | 1.07 | -0.13 | -10.83 | 1.2 | 1.3 | 1.07 | 5600 |
| 1728336000 | 1.2 | 0.3 | 33.33 | 1.2 | 1.2 | 1.2 | 251 |
| 1728077220 | 0.9 | -0.1875 | -17.24 | 1.11 | 1.3 | 0.9 | 23043 |
| 1727990760 | 1.0875 | -0.11 | -9.38 | 1.0875 | 1.0875 | 1.0875 | 289 |
| 1727904000 | 1.2 | 0 | 0.00 | 1.1 | 1.2 | 1.1 | 2000 |
| 1727817780 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1727731380 | 1.2 | 0.06 | 5.26 | 1.02 | 1.3799999 | 1.02 | 3200 |
| 1727472600 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1727386200 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 1 |
| 1727299200 | 1.1399999 | -0.03 | -2.56 | 0.9401 | 1.1399999 | 0.9401 | 978 |
| 1727212800 | 1.17 | -0.04 | -3.31 | 1.098 | 1.2 | 1.098 | 3275 |
| 1727126940 | 1.21 | -0.19 | -13.57 | 1.2 | 1.3799999 | 1.2 | 3500 |
| 1726867200 | 1.4 | 0.15 | 12.00 | 1.268 | 1.4 | 1.17 | 4568 |
| 1726781220 | 1.25 | -0.2 | -13.79 | 1.21 | 1.25 | 1.21 | 2836 |
| 1726694460 | 1.45 | 0.28 | 23.93 | 1.288 | 1.45 | 1.18 | 3535 |
| 1726608240 | 1.17 | -0.28 | -19.31 | 1.2 | 1.2 | 1.078 | 3558 |
| 1726521720 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.17 | 3900 |
| 1726262940 | 1.45 | 0.05 | 3.57 | 1.4 | 1.45 | 1.1399999 | 2950 |
| 1726176540 | 1.4 | 0.05 | 3.70 | 1.1108 | 1.4 | 1.1108 | 3254 |
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
