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 | -0.27 | -8.91089108911 | 3.03 | 3.04 | 2.53 | 1286400 | 2.8015342 | CS |
| 4 | -0.42 | -13.2075471698 | 3.18 | 3.49 | 2.53 | 1620320 | 3.15468627 | CS |
| 12 | -1.4 | -33.6538461538 | 4.16 | 4.23 | 2.53 | 1117179 | 3.34740095 | CS |
| 26 | -2.85 | -50.8021390374 | 5.61 | 6.99 | 2.53 | 1362270 | 4.72288659 | CS |
| 52 | -5.4 | -66.1764705882 | 8.16 | 8.83 | 2.53 | 1798003 | 5.81084413 | CS |
| 156 | -27.84 | -90.9803921569 | 30.6 | 33.5 | 2.53 | 17152544 | 15.68103509 | CS |
| 260 | -13.33838973 | -82.8554281124 | 16.09838973 | 128.07052287 | 2.53 | 16618822 | 23.82093652 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734730200 | 2.79 | 0.05 | 1.82 | 2.82 | 2.85 | 2.75 | 708400 |
| 1734643800 | 2.74 | 0.18 | 7.03 | 2.5299999 | 2.81 | 2.5299999 | 1218600 |
| 1734557400 | 2.56 | -0.28 | -9.86 | 2.84 | 2.84 | 2.56 | 1413300 |
| 1734470940 | 2.84 | -0.07 | -2.41 | 2.91 | 2.91 | 2.77 | 859300 |
| 1734384540 | 2.91 | -0.04 | -1.36 | 2.95 | 2.99 | 2.85 | 1332900 |
| 1734125340 | 2.95 | -0.08 | -2.64 | 3.0299999 | 3.04 | 2.95 | 1607900 |
| 1734039000 | 3.0299999 | -0.2 | -6.19 | 3.23 | 3.23 | 2.98 | 1993000 |
| 1733952540 | 3.23 | 0.08 | 2.54 | 3.15 | 3.25 | 3.11 | 1086800 |
| 1733866140 | 3.15 | 0.04 | 1.29 | 3.14 | 3.17 | 3.06 | 1012700 |
| 1733779740 | 3.11 | -0.06 | -1.89 | 3.22 | 3.22 | 3.04 | 826800 |
| 1733520600 | 3.17 | 0 | 0.00 | 3.18 | 3.2 | 3.04 | 1623900 |
| 1733434200 | 3.17 | -0.03 | -0.94 | 3.19 | 3.24 | 3.11 | 1939700 |
| 1733347800 | 3.2 | -0.03 | -0.93 | 3.2 | 3.2599999 | 3.16 | 817600 |
| 1733261340 | 3.23 | -0.11 | -3.29 | 3.32 | 3.39 | 3.15 | 1747600 |
| 1733174940 | 3.34 | 0.13 | 4.05 | 3.18 | 3.38 | 3.18 | 1774700 |
| 1732915740 | 3.21 | -0.11 | -3.31 | 3.33 | 3.34 | 3.1 | 3452400 |
| 1732829400 | 3.32 | -0.12 | -3.49 | 3.43 | 3.49 | 3.32 | 3564900 |
| 1732743000 | 3.44 | 0.02 | 0.58 | 3.36 | 3.49 | 3.36 | 1274900 |
| 1732656600 | 3.42 | 0.22 | 6.87 | 3.21 | 3.49 | 3.21 | 2561200 |
| 1732570140 | 3.2 | 0 | 0.00 | 3.2 | 3.22 | 3.12 | 1170100 |
| 1732310940 | 3.2 | 0.02 | 0.63 | 3.18 | 3.2 | 3.11 | 1128100 |
| 1732224600 | 3.18 | -0.13 | -3.93 | 3.31 | 3.31 | 3.14 | 1559600 |
| 1732051800 | 3.31 | -0.07 | -2.07 | 3.38 | 3.4 | 3.3 | 1038000 |
| 1731965340 | 3.38 | 0.04 | 1.20 | 3.33 | 3.4 | 3.3 | 488800 |
| 1731619800 | 3.34 | -0.05 | -1.47 | 3.36 | 3.43 | 3.3 | 640800 |
| 1731533400 | 3.39 | 0.1 | 3.04 | 3.29 | 3.39 | 3.25 | 1653800 |
| 1731446940 | 3.29 | -0.06 | -1.79 | 3.35 | 3.41 | 3.24 | 1426600 |
| 1731360540 | 3.35 | -0.07 | -2.05 | 3.42 | 3.44 | 3.32 | 686200 |
| 1731101400 | 3.42 | -0.12 | -3.39 | 3.57 | 3.57 | 3.42 | 653700 |
| 1731014940 | 3.54 | -0.11 | -3.01 | 3.65 | 3.65 | 3.41 | 1031100 |
| 1730928600 | 3.65 | -0.02 | -0.54 | 3.63 | 3.66 | 3.55 | 727400 |
| 1730842200 | 3.67 | 0.17 | 4.86 | 3.47 | 3.67 | 3.47 | 721700 |
| 1730755800 | 3.5 | 0.11 | 3.24 | 3.43 | 3.55 | 3.38 | 770800 |
| 1730496600 | 3.39 | -0.04 | -1.17 | 3.43 | 3.47 | 3.38 | 434100 |
| 1730410200 | 3.43 | -0.02 | -0.58 | 3.44 | 3.46 | 3.38 | 548400 |
| 1730323800 | 3.45 | 0 | 0.00 | 3.42 | 3.49 | 3.42 | 492900 |
| 1730237340 | 3.45 | -0.07 | -1.99 | 3.52 | 3.56 | 3.42 | 687100 |
| 1730151000 | 3.52 | 0.01 | 0.28 | 3.5 | 3.58 | 3.48 | 628900 |
| 1729891800 | 3.51 | 0.02 | 0.57 | 3.52 | 3.54 | 3.45 | 409300 |
| 1729805400 | 3.49 | 0 | 0.00 | 3.45 | 3.54 | 3.45 | 364700 |
| 1729719000 | 3.49 | -0.01 | -0.29 | 3.5 | 3.52 | 3.45 | 392600 |
| 1729632600 | 3.5 | 0.04 | 1.16 | 3.45 | 3.61 | 3.4 | 1212000 |
| 1729546140 | 3.46 | 0.07 | 2.06 | 3.39 | 3.47 | 3.36 | 875000 |
| 1729287000 | 3.39 | -0.15 | -4.24 | 3.57 | 3.57 | 3.38 | 898400 |
| 1729200540 | 3.54 | -0.08 | -2.21 | 3.55 | 3.6 | 3.51 | 615600 |
| 1729114140 | 3.62 | -0.03 | -0.82 | 3.63 | 3.65 | 3.56 | 416500 |
| 1729027740 | 3.65 | -0.03 | -0.82 | 3.7 | 3.75 | 3.61 | 1292100 |
| 1728941340 | 3.68 | 0.18 | 5.14 | 3.5 | 3.7 | 3.44 | 1410800 |
| 1728682200 | 3.5 | 0.08 | 2.34 | 3.41 | 3.51 | 3.32 | 1041300 |
| 1728595740 | 3.42 | -0.07 | -2.01 | 3.49 | 3.57 | 3.39 | 1462500 |
| 1728509400 | 3.49 | -0.13 | -3.59 | 3.62 | 3.62 | 3.48 | 854200 |
| 1728422940 | 3.62 | -0.07 | -1.90 | 3.66 | 3.7 | 3.6 | 578000 |
| 1728336600 | 3.69 | -0.07 | -1.86 | 3.86 | 3.86 | 3.61 | 1277100 |
| 1728077400 | 3.76 | -0.04 | -1.05 | 3.87 | 3.87 | 3.73 | 537600 |
| 1727991000 | 3.8 | -0.09 | -2.31 | 3.89 | 3.92 | 3.8 | 1042300 |
| 1727904540 | 3.89 | -0.03 | -0.77 | 3.98 | 4 | 3.87 | 986400 |
| 1727818200 | 3.92 | -0.14 | -3.45 | 4.0599999 | 4.0599999 | 3.89 | 1407000 |
| 1727731800 | 4.0599999 | -0.06 | -1.46 | 4.15 | 4.16 | 4.0599999 | 699200 |
| 1727472600 | 4.12 | -0.03 | -0.72 | 4.16 | 4.23 | 4.12 | 427500 |
| 1727386140 | 4.15 | -0.08 | -1.89 | 4.2699999 | 4.28 | 4.13 | 1027300 |
| 1727299740 | 4.23 | 0.01 | 0.24 | 4.25 | 4.26 | 4.19 | 421000 |
| 1727213400 | 4.22 | 0.02 | 0.48 | 4.2699999 | 4.37 | 4.22 | 1244100 |
| 1727127000 | 4.2 | 0.03 | 0.72 | 4.15 | 4.2699999 | 4.07 | 1337800 |
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
