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 | -0.01 | -1.85185185185 | 0.54 | 0.58 | 0.49 | 241700 | 0.51110881 | CS |
| 4 | -0.15 | -22.0588235294 | 0.68 | 0.75 | 0.49 | 427044 | 0.60212975 | CS |
| 12 | -0.07 | -11.6666666667 | 0.6 | 0.87 | 0.4 | 878351 | 0.60472345 | CS |
| 26 | -0.66 | -55.4621848739 | 1.19 | 1.2 | 0.38 | 937467 | 0.65134628 | CS |
| 52 | -1.36 | -71.9576719577 | 1.89 | 2.69 | 0.38 | 685588 | 0.97831874 | CS |
| 156 | -11.29 | -95.5160744501 | 11.82 | 12.64 | 0.38 | 287722 | 2.08896274 | CS |
| 260 | -11.55 | -95.6125827815 | 12.08 | 12.64 | 0.38 | 275561 | 3.10942024 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741382940 | 0.53 | 0.03 | 6.00 | 0.49 | 0.58 | 0.49 | 843000 |
| 1741296540 | 0.5 | -0.02 | -3.85 | 0.52 | 0.53 | 0.49 | 398100 |
| 1741210140 | 0.52 | -0.01 | -1.89 | 0.53 | 0.54 | 0.51 | 175500 |
| 1740778200 | 0.53 | 0 | 0.00 | 0.54 | 0.55 | 0.53 | 151500 |
| 1740691740 | 0.53 | -0.02 | -3.64 | 0.56 | 0.56 | 0.53 | 268300 |
| 1740605400 | 0.55 | 0.01 | 1.85 | 0.54 | 0.5699999 | 0.54 | 295400 |
| 1740519000 | 0.54 | 0.01 | 1.89 | 0.54 | 0.55 | 0.53 | 229700 |
| 1740432540 | 0.53 | -0.02 | -3.64 | 0.55 | 0.5699999 | 0.53 | 342500 |
| 1740173400 | 0.55 | -0.09 | -14.06 | 0.65 | 0.66 | 0.52 | 1906500 |
| 1740087000 | 0.64 | -0.01 | -1.54 | 0.65 | 0.66 | 0.64 | 81000 |
| 1740000540 | 0.65 | -0.01 | -1.52 | 0.67 | 0.68 | 0.64 | 275500 |
| 1739914140 | 0.66 | 0 | 0.00 | 0.67 | 0.68 | 0.66 | 527700 |
| 1739827800 | 0.66 | -0.01 | -1.49 | 0.67 | 0.68 | 0.66 | 454900 |
| 1739568600 | 0.67 | 0 | 0.00 | 0.67 | 0.68 | 0.66 | 395400 |
| 1739482140 | 0.67 | -0.02 | -2.90 | 0.7 | 0.7 | 0.66 | 256500 |
| 1739395740 | 0.6899999 | 0.0299999 | 4.55 | 0.66 | 0.7 | 0.66 | 452200 |
| 1739309400 | 0.66 | 0.01 | 1.54 | 0.65 | 0.75 | 0.65 | 830600 |
| 1739222940 | 0.65 | -0.01 | -1.52 | 0.66 | 0.68 | 0.65 | 340900 |
| 1738963800 | 0.66 | -0.02 | -2.94 | 0.68 | 0.7 | 0.65 | 304600 |
| 1738877340 | 0.68 | -0.01 | -1.45 | 0.68 | 0.71 | 0.65 | 570000 |
| 1738790940 | 0.6899999 | 0.0299999 | 4.55 | 0.67 | 0.78 | 0.65 | 1894700 |
| 1738704600 | 0.66 | -0.01 | -1.49 | 0.67 | 0.7 | 0.66 | 210300 |
| 1738618200 | 0.67 | -0.02 | -2.90 | 0.7 | 0.71 | 0.6 | 1836800 |
| 1738358940 | 0.6899999 | -0.02 | -2.82 | 0.71 | 0.74 | 0.67 | 1047700 |
| 1738272540 | 0.71 | 0.04 | 5.97 | 0.68 | 0.74 | 0.65 | 903400 |
| 1738186200 | 0.67 | -0.05 | -6.94 | 0.72 | 0.79 | 0.66 | 3321300 |
| 1738099740 | 0.72 | 0.16 | 28.57 | 0.55 | 0.75 | 0.54 | 1960700 |
| 1738013340 | 0.56 | -0.01 | -1.75 | 0.56 | 0.59 | 0.55 | 324600 |
| 1737754200 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.6 | 0.5699999 | 359700 |
| 1737667740 | 0.58 | -0.03 | -4.92 | 0.62 | 0.62 | 0.5699999 | 968800 |
| 1737581400 | 0.61 | -0.03 | -4.69 | 0.65 | 0.66 | 0.59 | 608200 |
| 1737495000 | 0.64 | -0.09 | -12.33 | 0.59 | 0.7 | 0.58 | 2558900 |
| 1737408600 | 0.73 | 0.01 | 1.39 | 0.84 | 0.87 | 0.64 | 4866100 |
| 1737149400 | 0.72 | 0.28 | 63.64 | 0.44 | 0.72 | 0.44 | 3340300 |
| 1737062940 | 0.44 | -0.01 | -2.22 | 0.45 | 0.46 | 0.42 | 379300 |
| 1736976540 | 0.45 | 0.01 | 2.27 | 0.45 | 0.47 | 0.44 | 231300 |
| 1736890140 | 0.44 | 0 | 0.00 | 0.45 | 0.45 | 0.44 | 106900 |
| 1736803740 | 0.44 | -0.01 | -2.22 | 0.46 | 0.46 | 0.44 | 151000 |
| 1736544540 | 0.45 | -0.01 | -2.17 | 0.46 | 0.47 | 0.45 | 78500 |
| 1736458140 | 0.46 | 0 | 0.00 | 0.46 | 0.47 | 0.45 | 78700 |
| 1736371740 | 0.46 | 0 | 0.00 | 0.46 | 0.47 | 0.45 | 123200 |
| 1736285400 | 0.46 | -0.01 | -2.13 | 0.47 | 0.48 | 0.45 | 263300 |
| 1736198940 | 0.47 | -0.01 | -2.08 | 0.49 | 0.49 | 0.46 | 274700 |
| 1735939740 | 0.48 | 0.02 | 4.35 | 0.46 | 0.49 | 0.46 | 245200 |
| 1735853400 | 0.46 | 0.01 | 2.22 | 0.45 | 0.49 | 0.45 | 545400 |
| 1735594200 | 0.45 | -0.01 | -2.17 | 0.46 | 0.47 | 0.44 | 280600 |
| 1735334940 | 0.46 | 0 | 0.00 | 0.46 | 0.49 | 0.43 | 449800 |
| 1735248540 | 0.46 | -0.02 | -4.17 | 0.49 | 0.49 | 0.46 | 135800 |
| 1734989340 | 0.48 | 0.02 | 4.35 | 0.47 | 0.51 | 0.46 | 625700 |
| 1734730200 | 0.46 | 0 | 0.00 | 0.46 | 0.49 | 0.44 | 488100 |
| 1734643800 | 0.46 | -0.02 | -4.17 | 0.5 | 0.5 | 0.44 | 547900 |
| 1734557400 | 0.48 | -0.02 | -4.00 | 0.51 | 0.6 | 0.45 | 1750000 |
| 1734470940 | 0.5 | 0.1 | 25.00 | 0.4099999 | 0.62 | 0.4099999 | 4744000 |
| 1734384540 | 0.4 | -0.16 | -28.57 | 0.5699999 | 0.58 | 0.4 | 2475700 |
| 1734125340 | 0.56 | -0.04 | -6.67 | 0.6 | 0.63 | 0.53 | 727400 |
| 1734039000 | 0.6 | -0.07 | -10.45 | 0.67 | 0.67 | 0.5699999 | 456100 |
| 1733952540 | 0.67 | -0.02 | -2.90 | 0.6899999 | 0.6899999 | 0.65 | 453300 |
| 1733866140 | 0.6899999 | 0 | 0.00 | 0.71 | 0.73 | 0.68 | 415700 |
| 1733779740 | 0.6899999 | -0.06 | -8.00 | 0.73 | 0.75 | 0.6899999 | 582200 |
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
