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 | 0.1 | 6.45161290323 | 1.55 | 1.65 | 1.5 | 933 | 1.50535714 | CS |
| 4 | -0.14 | -7.82122905028 | 1.79 | 1.81 | 1.5 | 731 | 1.62692308 | CS |
| 12 | -0.84 | -33.734939759 | 2.49 | 2.49 | 1.5 | 1027 | 1.95555781 | CS |
| 26 | -0.5 | -23.2558139535 | 2.15 | 3.8 | 1.5 | 5175 | 2.79906193 | CS |
| 52 | -2.98 | -64.3628509719 | 4.63 | 6.05 | 1.5 | 6875 | 3.6298935 | CS |
| 156 | -28.75 | -94.5723684211 | 30.4 | 47.52 | 1.35 | 26408 | 21.31714143 | CS |
| 260 | -97.07 | -98.3286061588 | 98.72 | 137.44 | 1.35 | 31733 | 35.36812073 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735334940 | 1.65 | 0.15 | 10.00 | 1.65 | 1.65 | 1.65 | 6000 |
| 1735248540 | 1.5 | -0.01 | -0.66 | 1.5 | 1.5 | 1.5 | 1700 |
| 1734989340 | 1.51 | -0.04 | -2.58 | 1.51 | 1.51 | 1.51 | 1000 |
| 1734730200 | 1.55 | 0.02 | 1.31 | 1.55 | 1.55 | 1.55 | 100 |
| 1734643800 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 200 |
| 1734557400 | 1.53 | -0.02 | -1.29 | 1.53 | 1.53 | 1.53 | 100 |
| 1734470940 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 500 |
| 1734384540 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 300 |
| 1734125340 | 1.55 | -0.1 | -6.06 | 1.55 | 1.55 | 1.55 | 1700 |
| 1734038940 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1733952540 | 1.65 | 0.01 | 0.61 | 1.65 | 1.65 | 1.65 | 100 |
| 1733866140 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 200 |
| 1733779740 | 1.6399999 | -0.08 | -4.65 | 1.6399999 | 1.6399999 | 1.6399999 | 400 |
| 1733520600 | 1.72 | -0.01 | -0.58 | 1.72 | 1.72 | 1.72 | 900 |
| 1733434200 | 1.73 | 0.02 | 1.17 | 1.73 | 1.73 | 1.73 | 300 |
| 1733347740 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1733261340 | 1.71 | -0.1 | -5.52 | 1.71 | 1.71 | 1.71 | 3300 |
| 1733174940 | 1.81 | 0.02 | 1.12 | 1.81 | 1.81 | 1.81 | 800 |
| 1732915740 | 1.79 | 0.03 | 1.70 | 1.79 | 1.79 | 1.79 | 100 |
| 1732829400 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1732743000 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1732656600 | 1.76 | 0.01 | 0.57 | 1.76 | 1.76 | 1.76 | 200 |
| 1732570140 | 1.75 | -0.02 | -1.13 | 1.75 | 1.75 | 1.75 | 600 |
| 1732310940 | 1.77 | -0.04 | -2.21 | 1.77 | 1.77 | 1.77 | 5200 |
| 1732224600 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 100 |
| 1732051800 | 1.81 | 0.01 | 0.56 | 1.81 | 1.81 | 1.81 | 300 |
| 1731965340 | 1.8 | -0.12 | -6.25 | 1.8 | 1.8 | 1.8 | 600 |
| 1731619800 | 1.92 | -0.04 | -2.04 | 1.92 | 1.92 | 1.92 | 1300 |
| 1731533340 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1731446940 | 1.96 | -0.04 | -2.00 | 1.96 | 1.96 | 1.96 | 1700 |
| 1731360540 | 2 | -0.08 | -3.85 | 2 | 2 | 2 | 200 |
| 1731101340 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1731014940 | 2.08 | 0.01 | 0.48 | 2.08 | 2.08 | 2.08 | 3000 |
| 1730928600 | 2.07 | 0.02 | 0.98 | 2.07 | 2.07 | 2.07 | 1000 |
| 1730842200 | 2.05 | -0.01 | -0.49 | 2.05 | 2.05 | 2.05 | 100 |
| 1730755800 | 2.06 | 0.05 | 2.49 | 2.06 | 2.06 | 2.06 | 200 |
| 1730496600 | 2.0099999 | -0.02 | -0.99 | 2.0099999 | 2.0099999 | 2.0099999 | 2500 |
| 1730410200 | 2.0299999 | -0.01 | -0.49 | 2.0299999 | 2.0299999 | 2.0299999 | 700 |
| 1730323740 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1730237340 | 2.04 | 0.03 | 1.49 | 2.04 | 2.04 | 2.04 | 300 |
| 1730151000 | 2.0099999 | -0.01 | -0.50 | 2.0099999 | 2.0099999 | 2.0099999 | 500 |
| 1729891800 | 2.02 | -0.02 | -0.98 | 2.02 | 2.02 | 2.02 | 200 |
| 1729805400 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 1500 |
| 1729719000 | 2.04 | -0.03 | -1.45 | 2.04 | 2.04 | 2.04 | 1500 |
| 1729632600 | 2.07 | -0.01 | -0.48 | 2.07 | 2.07 | 2.07 | 2100 |
| 1729546140 | 2.08 | -0.06 | -2.80 | 2.08 | 2.08 | 2.08 | 2700 |
| 1729287000 | 2.14 | -0.03 | -1.38 | 2.14 | 2.14 | 2.14 | 900 |
| 1729200540 | 2.17 | 0.01 | 0.46 | 2.17 | 2.17 | 2.17 | 500 |
| 1729114140 | 2.16 | -0.01 | -0.46 | 2.16 | 2.16 | 2.16 | 400 |
| 1729027740 | 2.17 | 0.01 | 0.46 | 2.17 | 2.17 | 2.17 | 100 |
| 1728941340 | 2.16 | -0.01 | -0.46 | 2.16 | 2.16 | 2.16 | 1200 |
| 1728682200 | 2.17 | -0.03 | -1.36 | 2.17 | 2.17 | 2.17 | 1900 |
| 1728595740 | 2.2 | -0.01 | -0.45 | 2.2 | 2.2 | 2.2 | 900 |
| 1728509400 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 800 |
| 1728422940 | 2.21 | -0.28 | -11.24 | 2.21 | 2.21 | 2.21 | 900 |
| 1728336600 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1728077400 | 2.49 | -0.01 | -0.40 | 2.49 | 2.49 | 2.49 | 3500 |
| 1727991000 | 2.5 | -0.23 | -8.42 | 2.5 | 2.5 | 2.5 | 2400 |
| 1727904540 | 2.73 | 0.08 | 3.02 | 2.55 | 2.73 | 2.55 | 200 |
| 1727818200 | 2.65 | -0.08 | -2.93 | 2.73 | 2.8 | 2.63 | 2300 |
| 1727731800 | 2.73 | -0.04 | -1.44 | 2.71 | 2.73 | 2.7 | 500 |
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
