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 | -0.04 | -1.82648401826 | 2.19 | 2.32 | 2.14 | 15216300 | 2.21274644 | PR |
| 4 | -0.49 | -18.5606060606 | 2.64 | 2.67 | 2.14 | 14329844 | 2.41233842 | PR |
| 12 | -0.99 | -31.5286624204 | 3.14 | 3.15 | 2.14 | 14544354 | 2.65942134 | PR |
| 26 | -0.7 | -24.5614035088 | 2.85 | 3.4 | 2.14 | 14972609 | 2.91823004 | PR |
| 52 | -2.05 | -48.8095238095 | 4.2 | 4.21 | 2.14 | 14869860 | 3.12022208 | PR |
| 156 | -3.56 | -62.3467600701 | 5.71 | 7.49 | 2.14 | 17032467 | 3.77203229 | PR |
| 260 | -5.33 | -71.256684492 | 7.48 | 7.6 | 2.14 | 16401608 | 4.00328471 | PR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735248540 | 2.15 | -0.03 | -1.38 | 2.18 | 2.21 | 2.14 | 9760900 |
| 1734989340 | 2.18 | -0.11 | -4.80 | 2.27 | 2.3 | 2.15 | 10146300 |
| 1734730200 | 2.29 | 0.13 | 6.02 | 2.16 | 2.32 | 2.15 | 16960700 |
| 1734643800 | 2.16 | -0.03 | -1.37 | 2.19 | 2.22 | 2.15 | 18541900 |
| 1734557400 | 2.19 | -0.14 | -6.01 | 2.33 | 2.33 | 2.15 | 27431600 |
| 1734470940 | 2.33 | -0.09 | -3.72 | 2.4 | 2.42 | 2.32 | 28340300 |
| 1734384540 | 2.42 | -0.03 | -1.22 | 2.45 | 2.48 | 2.41 | 8361200 |
| 1734125340 | 2.45 | -0.01 | -0.41 | 2.46 | 2.48 | 2.43 | 11451200 |
| 1734039000 | 2.46 | -0.15 | -5.75 | 2.59 | 2.6 | 2.45 | 17849500 |
| 1733952540 | 2.61 | 0.08 | 3.16 | 2.5299999 | 2.65 | 2.52 | 17653200 |
| 1733866140 | 2.5299999 | 0.08 | 3.27 | 2.47 | 2.55 | 2.45 | 8039800 |
| 1733779740 | 2.45 | -0.01 | -0.41 | 2.47 | 2.5 | 2.42 | 7301100 |
| 1733520600 | 2.46 | -0.1 | -3.91 | 2.57 | 2.59 | 2.44 | 12551900 |
| 1733434200 | 2.56 | 0 | 0.00 | 2.59 | 2.62 | 2.54 | 7198800 |
| 1733347800 | 2.56 | 0.04 | 1.59 | 2.52 | 2.59 | 2.5099999 | 10648700 |
| 1733261340 | 2.52 | 0 | 0.00 | 2.5099999 | 2.55 | 2.5 | 8044700 |
| 1733174940 | 2.52 | -0.12 | -4.55 | 2.64 | 2.65 | 2.5 | 17479000 |
| 1732915740 | 2.64 | 0.09 | 3.53 | 2.55 | 2.67 | 2.52 | 15384500 |
| 1732829400 | 2.55 | -0.11 | -4.14 | 2.64 | 2.66 | 2.55 | 14552800 |
| 1732743000 | 2.66 | 0 | 0.00 | 2.66 | 2.69 | 2.63 | 12567600 |
| 1732656600 | 2.66 | 0 | 0.00 | 2.66 | 2.69 | 2.62 | 13626600 |
| 1732570140 | 2.66 | 0.06 | 2.31 | 2.61 | 2.7 | 2.58 | 21164300 |
| 1732310940 | 2.6 | 0.17 | 7.00 | 2.45 | 2.61 | 2.44 | 34247100 |
| 1732224600 | 2.43 | -0.04 | -1.62 | 2.46 | 2.47 | 2.42 | 11431800 |
| 1732051800 | 2.47 | -0.03 | -1.20 | 2.5 | 2.5 | 2.45 | 10094400 |
| 1731965340 | 2.5 | 0.08 | 3.31 | 2.43 | 2.5099999 | 2.41 | 23151600 |
| 1731619800 | 2.42 | -0.06 | -2.42 | 2.48 | 2.49 | 2.42 | 22251800 |
| 1731533400 | 2.48 | -0.17 | -6.42 | 2.63 | 2.64 | 2.48 | 35585100 |
| 1731446940 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.63 | 12394800 |
| 1731360540 | 2.7 | 0.01 | 0.37 | 2.7 | 2.72 | 2.66 | 9046400 |
| 1731101400 | 2.69 | -0.12 | -4.27 | 2.7799999 | 2.79 | 2.68 | 19269800 |
| 1731014940 | 2.81 | -0.1 | -3.44 | 2.9 | 2.93 | 2.7799999 | 19803300 |
| 1730928600 | 2.91 | 0 | 0.00 | 2.84 | 2.94 | 2.83 | 13862400 |
| 1730842200 | 2.91 | 0.01 | 0.34 | 2.89 | 2.91 | 2.83 | 13711300 |
| 1730755800 | 2.9 | 0.05 | 1.75 | 2.86 | 2.91 | 2.85 | 17627100 |
| 1730496600 | 2.85 | 0.05 | 1.79 | 2.81 | 2.87 | 2.8 | 28994000 |
| 1730410200 | 2.8 | -0.04 | -1.41 | 2.84 | 2.86 | 2.8 | 14517000 |
| 1730323800 | 2.84 | 0.02 | 0.71 | 2.83 | 2.86 | 2.82 | 10409800 |
| 1730237340 | 2.82 | -0.06 | -2.08 | 2.88 | 2.89 | 2.81 | 11778900 |
| 1730151000 | 2.88 | 0.04 | 1.41 | 2.85 | 2.89 | 2.84 | 6880400 |
| 1729891800 | 2.84 | -0.08 | -2.74 | 2.93 | 2.97 | 2.82 | 16869100 |
| 1729805400 | 2.92 | 0.04 | 1.39 | 2.88 | 2.95 | 2.84 | 12664900 |
| 1729719000 | 2.88 | 0.03 | 1.05 | 2.84 | 2.88 | 2.8 | 15129900 |
| 1729632600 | 2.85 | -0.04 | -1.38 | 2.86 | 2.89 | 2.83 | 11777000 |
| 1729546140 | 2.89 | -0.02 | -0.69 | 2.93 | 2.93 | 2.87 | 11766700 |
| 1729287000 | 2.91 | -0.05 | -1.69 | 2.96 | 2.98 | 2.9 | 7079700 |
| 1729200540 | 2.96 | -0.06 | -1.99 | 3 | 3.0099999 | 2.92 | 8965900 |
| 1729114140 | 3.02 | 0.01 | 0.33 | 3.0099999 | 3.06 | 3 | 11763200 |
| 1729027740 | 3.0099999 | 0.04 | 1.35 | 2.96 | 3.02 | 2.95 | 10630600 |
| 1728941340 | 2.97 | 0.02 | 0.68 | 2.94 | 2.98 | 2.9 | 12079200 |
| 1728682200 | 2.95 | -0.03 | -1.01 | 2.97 | 2.98 | 2.89 | 11809800 |
| 1728595740 | 2.98 | 0.01 | 0.34 | 2.99 | 3.0099999 | 2.96 | 6227500 |
| 1728509400 | 2.97 | -0.06 | -1.98 | 3.0099999 | 3.02 | 2.96 | 11193000 |
| 1728422940 | 3.0299999 | -0.01 | -0.33 | 3.02 | 3.04 | 2.99 | 10629000 |
| 1728336600 | 3.04 | -0.01 | -0.33 | 3.06 | 3.07 | 3.0099999 | 9299900 |
| 1728077400 | 3.05 | -0.02 | -0.65 | 3.05 | 3.1 | 3.0299999 | 6915100 |
| 1727991000 | 3.07 | -0.11 | -3.46 | 3.14 | 3.15 | 3 | 19330600 |
| 1727904540 | 3.18 | 0.06 | 1.92 | 3.13 | 3.24 | 3.13 | 12469100 |
| 1727818200 | 3.12 | 0.02 | 0.65 | 3.11 | 3.17 | 3.09 | 14738200 |
| 1727731800 | 3.1 | -0.05 | -1.59 | 3.13 | 3.17 | 3.09 | 16436600 |
| 1727472600 | 3.15 | 0.09 | 2.94 | 3.05 | 3.2 | 3.04 | 29022900 |
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
