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 | 0.09 | 8.03571428571 | 1.12 | 1.31 | 1.08 | 3538050 | 1.18575077 | CS |
| 4 | -0.06 | -4.72440944882 | 1.27 | 1.33 | 1.07 | 3613961 | 1.14588915 | CS |
| 12 | -0.06 | -4.72440944882 | 1.27 | 1.58 | 1.07 | 4439362 | 1.26547455 | CS |
| 26 | -1.22 | -50.2057613169 | 2.43 | 2.66 | 1.07 | 4571773 | 1.51664246 | CS |
| 52 | -7.67 | -86.3738738739 | 8.88 | 12.88 | 1.07 | 3986993 | 3.08293292 | CS |
| 156 | -0.56 | -31.6384180791 | 1.77 | 33.97 | 1.02 | 4487439 | 5.26614852 | CS |
| 260 | -3.84 | -76.0396039604 | 5.05 | 33.97 | 1.02 | 5424173 | 4.64515773 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741642140 | 1.21 | 0.02 | 1.68 | 1.18 | 1.31 | 1.17 | 7343100 |
| 1741382940 | 1.19 | 0.08 | 7.21 | 1.1 | 1.19 | 1.09 | 4498800 |
| 1741296540 | 1.11 | 0.02 | 1.83 | 1.08 | 1.11 | 1.08 | 1201600 |
| 1741210140 | 1.09 | -0.01 | -0.91 | 1.12 | 1.12 | 1.08 | 1108700 |
| 1740778200 | 1.1 | -0.02 | -1.79 | 1.11 | 1.1299999 | 1.09 | 1409800 |
| 1740691740 | 1.12 | 0.02 | 1.82 | 1.1 | 1.1299999 | 1.1 | 1300500 |
| 1740605400 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1399999 | 1.1 | 1767100 |
| 1740519000 | 1.1299999 | 0.01 | 0.89 | 1.11 | 1.1299999 | 1.1 | 2031100 |
| 1740432540 | 1.12 | 0.02 | 1.82 | 1.12 | 1.1299999 | 1.1 | 2583300 |
| 1740173400 | 1.1 | -0.01 | -0.90 | 1.12 | 1.15 | 1.09 | 3431400 |
| 1740087000 | 1.11 | 0 | 0.00 | 1.12 | 1.1399999 | 1.1 | 1851100 |
| 1740000540 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.16 | 1.11 | 2174600 |
| 1739914140 | 1.1399999 | -0.04 | -3.39 | 1.18 | 1.2 | 1.1299999 | 2956400 |
| 1739827800 | 1.18 | 0.06 | 5.36 | 1.12 | 1.21 | 1.12 | 5907700 |
| 1739568600 | 1.12 | 0.03 | 2.75 | 1.09 | 1.18 | 1.07 | 7571000 |
| 1739482140 | 1.09 | -0.06 | -5.22 | 1.15 | 1.15 | 1.08 | 7053100 |
| 1739395740 | 1.15 | -0.14 | -10.85 | 1.27 | 1.28 | 1.15 | 8163000 |
| 1739309400 | 1.29 | 0.01 | 0.78 | 1.27 | 1.33 | 1.27 | 2699000 |
| 1739222940 | 1.28 | 0.01 | 0.79 | 1.26 | 1.3 | 1.26 | 2225800 |
| 1738963800 | 1.27 | -0.04 | -3.05 | 1.29 | 1.31 | 1.26 | 2454500 |
| 1738877340 | 1.31 | -0.01 | -0.76 | 1.31 | 1.33 | 1.29 | 2596600 |
| 1738790940 | 1.32 | -0.05 | -3.65 | 1.36 | 1.37 | 1.31 | 2437900 |
| 1738704600 | 1.37 | 0.02 | 1.48 | 1.34 | 1.37 | 1.31 | 3939900 |
| 1738618200 | 1.35 | -0.02 | -1.46 | 1.3799999 | 1.4 | 1.32 | 3011200 |
| 1738358940 | 1.37 | -0.03 | -2.14 | 1.3799999 | 1.42 | 1.37 | 2847100 |
| 1738272540 | 1.4 | 0.04 | 2.94 | 1.36 | 1.41 | 1.36 | 4882200 |
| 1738186200 | 1.36 | 0.01 | 0.74 | 1.37 | 1.41 | 1.34 | 5012500 |
| 1738099740 | 1.35 | -0.04 | -2.88 | 1.4 | 1.43 | 1.34 | 4664700 |
| 1738013340 | 1.3899999 | 0.06 | 4.51 | 1.49 | 1.53 | 1.3899999 | 14572700 |
| 1737754200 | 1.33 | 0.02 | 1.53 | 1.32 | 1.36 | 1.3 | 3623200 |
| 1737667740 | 1.31 | 0 | 0.00 | 1.32 | 1.36 | 1.3 | 4489200 |
| 1737581400 | 1.31 | -0.02 | -1.50 | 1.33 | 1.3799999 | 1.3 | 3330700 |
| 1737495000 | 1.33 | 0.02 | 1.53 | 1.31 | 1.33 | 1.24 | 5658800 |
| 1737408600 | 1.31 | 0.04 | 3.15 | 1.25 | 1.36 | 1.25 | 6719400 |
| 1737149400 | 1.27 | -0.05 | -3.79 | 1.32 | 1.37 | 1.25 | 5603400 |
| 1737062940 | 1.32 | -0.26 | -16.46 | 1.47 | 1.54 | 1.32 | 17135000 |
| 1736976540 | 1.58 | 0.4 | 33.90 | 1.18 | 1.58 | 1.17 | 21099000 |
| 1736890140 | 1.18 | 0.03 | 2.61 | 1.15 | 1.18 | 1.15 | 2465200 |
| 1736803740 | 1.15 | -0.01 | -0.86 | 1.16 | 1.17 | 1.1299999 | 1926900 |
| 1736544540 | 1.16 | 0 | 0.00 | 1.15 | 1.17 | 1.12 | 2354600 |
| 1736458140 | 1.16 | 0 | 0.00 | 1.1399999 | 1.17 | 1.1399999 | 2238000 |
| 1736371740 | 1.16 | -0.09 | -7.20 | 1.24 | 1.25 | 1.15 | 3098000 |
| 1736285400 | 1.25 | 0.02 | 1.63 | 1.21 | 1.26 | 1.21 | 2742200 |
| 1736198940 | 1.23 | 0.05 | 4.24 | 1.2 | 1.24 | 1.2 | 2307800 |
| 1735939740 | 1.18 | 0.02 | 1.72 | 1.17 | 1.24 | 1.17 | 4374400 |
| 1735853400 | 1.16 | -0.02 | -1.69 | 1.19 | 1.22 | 1.15 | 2690900 |
| 1735594200 | 1.18 | 0.03 | 2.61 | 1.1399999 | 1.19 | 1.1399999 | 2957000 |
| 1735334940 | 1.15 | 0.05 | 4.55 | 1.11 | 1.15 | 1.09 | 2962900 |
| 1735248540 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.1399999 | 1.09 | 2912600 |
| 1734989340 | 1.1399999 | -0.05 | -4.20 | 1.17 | 1.19 | 1.12 | 1858300 |
| 1734730200 | 1.19 | 0.03 | 2.59 | 1.16 | 1.25 | 1.1399999 | 5218700 |
| 1734643800 | 1.16 | 0.06 | 5.45 | 1.12 | 1.18 | 1.1 | 6808300 |
| 1734557400 | 1.1 | -0.11 | -9.09 | 1.18 | 1.21 | 1.1 | 4434100 |
| 1734470940 | 1.21 | -0.03 | -2.42 | 1.27 | 1.27 | 1.17 | 5911900 |
| 1734384540 | 1.24 | -0.05 | -3.88 | 1.3 | 1.31 | 1.24 | 2333300 |
| 1734125340 | 1.29 | -0.02 | -1.53 | 1.31 | 1.34 | 1.28 | 2387700 |
| 1734039000 | 1.31 | -0.05 | -3.68 | 1.3 | 1.37 | 1.26 | 3920400 |
| 1733952540 | 1.36 | 0.01 | 0.74 | 1.35 | 1.42 | 1.31 | 3107000 |
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
