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 | 0.34 | 28.0991735537 | 1.21 | 1.82 | 1.13 | 9682140 | 1.53227508 | PR |
| 4 | 0.58 | 59.793814433 | 0.97 | 1.82 | 0.88 | 5240632 | 1.30395287 | PR |
| 12 | 0.34 | 28.0991735537 | 1.21 | 1.82 | 0.72 | 4279498 | 1.13401173 | PR |
| 26 | 0.21 | 15.671641791 | 1.34 | 1.82 | 0.72 | 3701931 | 1.23646637 | PR |
| 52 | 0.12 | 8.39160839161 | 1.43 | 1.91 | 0.72 | 3780415 | 1.34106442 | PR |
| 156 | -1.6 | -50.7936507937 | 3.15 | 3.73 | 0.72 | 1919595 | 1.63576392 | PR |
| 260 | -3.74 | -70.6994328922 | 5.29 | 9.95 | 0.72 | 1301811 | 2.05542951 | PR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738704600 | 1.55 | -0.2 | -11.43 | 1.79 | 1.82 | 1.48 | 18797500 |
| 1738618200 | 1.75 | 0.45 | 34.62 | 1.34 | 1.8 | 1.31 | 27866900 |
| 1738358940 | 1.3 | 0.14 | 12.07 | 1.24 | 1.33 | 1.22 | 10600900 |
| 1738272540 | 1.16 | -0.01 | -0.85 | 1.17 | 1.19 | 1.15 | 3291600 |
| 1738186200 | 1.17 | -0.01 | -0.85 | 1.18 | 1.19 | 1.1299999 | 3652600 |
| 1738099740 | 1.18 | -0.03 | -2.48 | 1.21 | 1.23 | 1.16 | 2998700 |
| 1738013340 | 1.21 | -0.02 | -1.63 | 1.23 | 1.26 | 1.2 | 2323700 |
| 1737754200 | 1.23 | 0.08 | 6.96 | 1.16 | 1.23 | 1.15 | 3762800 |
| 1737667740 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.1299999 | 3261300 |
| 1737581400 | 1.2 | 0.06 | 5.26 | 1.15 | 1.21 | 1.1399999 | 4461900 |
| 1737495000 | 1.1399999 | -0.06 | -5.00 | 1.25 | 1.26 | 1.11 | 6822400 |
| 1737408600 | 1.2 | 0.13 | 12.15 | 1.04 | 1.22 | 1.04 | 8405400 |
| 1737149400 | 1.07 | 0.01 | 0.94 | 1.08 | 1.12 | 1.05 | 4898700 |
| 1737062940 | 1.06 | 0.09 | 9.28 | 1.02 | 1.08 | 0.99 | 5177800 |
| 1736976540 | 0.97 | 0.05 | 5.43 | 0.92 | 0.98 | 0.92 | 2401700 |
| 1736890140 | 0.92 | 0 | 0.00 | 0.92 | 0.93 | 0.88 | 2752400 |
| 1736803740 | 0.92 | -0.04 | -4.17 | 0.97 | 0.98 | 0.92 | 2549400 |
| 1736544540 | 0.96 | -0.02 | -2.04 | 0.98 | 0.99 | 0.94 | 1805500 |
| 1736458140 | 0.98 | -0.02 | -2.00 | 1.01 | 1.03 | 0.98 | 2289800 |
| 1736371740 | 1 | 0.01 | 1.01 | 1.02 | 1.04 | 0.99 | 2629200 |
| 1736285400 | 0.99 | 0.03 | 3.13 | 0.97 | 1.02 | 0.97 | 2081200 |
| 1736198940 | 0.96 | -0.01 | -1.03 | 0.99 | 1.01 | 0.95 | 1729200 |
| 1735939740 | 0.97 | 0 | 0.00 | 0.98 | 1.06 | 0.97 | 3203100 |
| 1735853400 | 0.97 | 0.03 | 3.19 | 0.94 | 0.99 | 0.94 | 2164300 |
| 1735594200 | 0.94 | -0.08 | -7.84 | 1.02 | 1.05 | 0.94 | 3960800 |
| 1735334940 | 1.02 | 0.03 | 3.03 | 0.99 | 1.08 | 0.97 | 2922000 |
| 1735248540 | 0.99 | -0.02 | -1.98 | 1.01 | 1.02 | 0.98 | 1061800 |
| 1734989340 | 1.01 | -0.04 | -3.81 | 1.06 | 1.06 | 0.98 | 1972400 |
| 1734730200 | 1.05 | -0.07 | -6.25 | 1.11 | 1.12 | 1.04 | 2605500 |
| 1734643800 | 1.12 | 0.08 | 7.69 | 1.06 | 1.16 | 1.04 | 4156200 |
| 1734557400 | 1.04 | -0.04 | -3.70 | 1.1 | 1.12 | 1.02 | 4060500 |
| 1734470940 | 1.08 | -0.13 | -10.74 | 1.21 | 1.25 | 1.06 | 9156800 |
| 1734384540 | 1.21 | 0.21 | 21.00 | 1.07 | 1.29 | 1.04 | 15438900 |
| 1734125340 | 1 | 0.15 | 17.65 | 0.91 | 1.06 | 0.86 | 11342700 |
| 1734039000 | 0.85 | 0.0300001 | 3.66 | 0.81 | 0.86 | 0.78 | 3245400 |
| 1733952540 | 0.8199999 | 0.0099999 | 1.23 | 0.81 | 0.86 | 0.79 | 3540700 |
| 1733866140 | 0.81 | 0.07 | 9.46 | 0.76 | 0.83 | 0.74 | 6131700 |
| 1733779740 | 0.74 | -0.07 | -8.64 | 0.8199999 | 0.83 | 0.72 | 5675200 |
| 1733520600 | 0.81 | -0.04 | -4.71 | 0.85 | 0.86 | 0.8 | 2078400 |
| 1733434200 | 0.85 | 0.01 | 1.19 | 0.85 | 0.89 | 0.84 | 2192700 |
| 1733347800 | 0.84 | -0.04 | -4.55 | 0.89 | 0.91 | 0.84 | 2835800 |
| 1733261340 | 0.88 | 0.02 | 2.33 | 0.88 | 0.91 | 0.85 | 3318500 |
| 1733174940 | 0.86 | -0.06 | -6.52 | 0.92 | 0.94 | 0.83 | 3280300 |
| 1732915740 | 0.92 | 0 | 0.00 | 0.92 | 0.95 | 0.86 | 4292900 |
| 1732829400 | 0.92 | -0.11 | -10.68 | 1.03 | 1.05 | 0.92 | 3682600 |
| 1732743000 | 1.03 | -0.06 | -5.50 | 1.1 | 1.11 | 1.03 | 2100200 |
| 1732656600 | 1.09 | -0.03 | -2.68 | 1.11 | 1.1299999 | 1.09 | 2019300 |
| 1732570140 | 1.12 | 0.06 | 5.66 | 1.06 | 1.1299999 | 1.06 | 2831400 |
| 1732310940 | 1.06 | 0.03 | 2.91 | 1.04 | 1.08 | 1.03 | 2503500 |
| 1732224600 | 1.03 | -0.03 | -2.83 | 1.05 | 1.06 | 1.02 | 2590400 |
| 1732051800 | 1.06 | -0.06 | -5.36 | 1.12 | 1.1299999 | 1.05 | 2850800 |
| 1731965340 | 1.12 | -0.03 | -2.61 | 1.16 | 1.19 | 1.11 | 2718700 |
| 1731619800 | 1.15 | -0.02 | -1.71 | 1.17 | 1.17 | 1.1299999 | 2074200 |
| 1731533400 | 1.17 | 0.01 | 0.86 | 1.16 | 1.18 | 1.1299999 | 2076900 |
| 1731446940 | 1.16 | -0.05 | -4.13 | 1.21 | 1.22 | 1.16 | 1427600 |
| 1731360540 | 1.21 | 0.06 | 5.22 | 1.16 | 1.21 | 1.15 | 2335000 |
| 1731101400 | 1.15 | -0.01 | -0.86 | 1.16 | 1.17 | 1.12 | 1384200 |
| 1731014940 | 1.16 | -0.03 | -2.52 | 1.2 | 1.23 | 1.16 | 2462200 |
| 1730928600 | 1.19 | -0.02 | -1.65 | 1.2 | 1.21 | 1.18 | 1478900 |
| 1730842200 | 1.21 | 0 | 0.00 | 1.2 | 1.22 | 1.18 | 914000 |
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
