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 | 0.03 | 1.02739726027 | 2.92 | 3.07 | 2.89 | 77100 | 3.04876005 | CS |
| 4 | -0.24 | -7.52351097179 | 3.19 | 3.23 | 2.76 | 61633 | 2.94496665 | CS |
| 12 | 0.13 | 4.60992907801 | 2.82 | 3.4 | 2.56 | 48078 | 2.94625533 | CS |
| 26 | -0.26 | -8.09968847352 | 3.21 | 3.4 | 2.33 | 53564 | 2.99080107 | CS |
| 52 | -0.94 | -24.1645244216 | 3.89 | 6.49 | 2.33 | 70005 | 3.92472028 | CS |
| 156 | -5.07 | -63.216957606 | 8.02 | 8.33 | 1.78 | 84009 | 3.52404191 | CS |
| 260 | -1.69 | -36.4224137931 | 4.64 | 15.08 | 1.78 | 108947 | 6.25349058 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197400 | 2.93 | -0.12 | -3.93 | 3.04 | 3.04 | 2.91 | 16200 |
| 1743111000 | 3.05 | 0.04 | 1.33 | 2.96 | 3.05 | 2.96 | 357000 |
| 1743024600 | 3.0099999 | -0.02 | -0.66 | 2.98 | 3.04 | 2.98 | 1100 |
| 1742938200 | 3.0299999 | -0.02 | -0.66 | 3.06 | 3.07 | 3.0099999 | 7000 |
| 1742851740 | 3.05 | 0.03 | 0.99 | 2.96 | 3.06 | 2.96 | 10600 |
| 1742592600 | 3.02 | 0.09 | 3.07 | 2.92 | 3.02 | 2.89 | 9800 |
| 1742506200 | 2.93 | 0.05 | 1.74 | 2.88 | 2.93 | 2.86 | 2800 |
| 1742419800 | 2.88 | -0.06 | -2.04 | 2.95 | 2.96 | 2.88 | 395700 |
| 1742333400 | 2.94 | -0.05 | -1.67 | 2.99 | 3.07 | 2.88 | 22300 |
| 1742247000 | 2.99 | 0.07 | 2.40 | 2.92 | 3.0299999 | 2.9 | 19200 |
| 1741987800 | 2.92 | 0.07 | 2.46 | 2.9 | 3.08 | 2.86 | 38700 |
| 1741901400 | 2.85 | -0.04 | -1.38 | 2.89 | 3.07 | 2.82 | 45900 |
| 1741814940 | 2.89 | -0.02 | -0.69 | 2.9 | 3.13 | 2.85 | 74300 |
| 1741728600 | 2.91 | 0.03 | 1.04 | 2.87 | 2.92 | 2.81 | 26300 |
| 1741642140 | 2.88 | 0.11 | 3.97 | 2.77 | 2.88 | 2.7599999 | 20500 |
| 1741382940 | 2.77 | 0.01 | 0.36 | 2.7599999 | 2.79 | 2.7599999 | 1200 |
| 1741296540 | 2.7599999 | -0.13 | -4.50 | 2.9 | 2.92 | 2.7599999 | 24900 |
| 1741210140 | 2.89 | -0.11 | -3.67 | 3.09 | 3.15 | 2.82 | 12800 |
| 1740778200 | 3 | -0.15 | -4.76 | 3.19 | 3.23 | 3 | 39300 |
| 1740691740 | 3.15 | 0.05 | 1.61 | 3.19 | 3.29 | 3.12 | 25900 |
| 1740605400 | 3.1 | -0.15 | -4.62 | 3.29 | 3.38 | 3.08 | 87000 |
| 1740519000 | 3.25 | 0.11 | 3.50 | 3.27 | 3.3 | 3.16 | 13800 |
| 1740432540 | 3.14 | 0.07 | 2.28 | 3.07 | 3.4 | 3.04 | 86100 |
| 1740173400 | 3.07 | -0.07 | -2.23 | 3.12 | 3.13 | 3.0099999 | 23200 |
| 1740087000 | 3.14 | 0.09 | 2.95 | 3.0299999 | 3.14 | 3.0299999 | 5100 |
| 1740000540 | 3.05 | -0.02 | -0.65 | 3.14 | 3.14 | 2.99 | 30200 |
| 1739914140 | 3.07 | -0.03 | -0.97 | 3.17 | 3.19 | 3.0099999 | 30600 |
| 1739827800 | 3.1 | -0.03 | -0.96 | 3.06 | 3.14 | 3.06 | 13500 |
| 1739568600 | 3.13 | 0.04 | 1.29 | 3.1 | 3.19 | 2.94 | 42600 |
| 1739482140 | 3.09 | 0.04 | 1.31 | 3.04 | 3.19 | 3.02 | 39200 |
| 1739395740 | 3.05 | 0.02 | 0.66 | 3.0099999 | 3.05 | 2.8 | 57100 |
| 1739309400 | 3.0299999 | 0.08 | 2.71 | 2.97 | 3.05 | 2.89 | 39000 |
| 1739222940 | 2.95 | 0 | 0.00 | 2.99 | 3 | 2.89 | 27000 |
| 1738963800 | 2.95 | -0.1 | -3.28 | 3.02 | 3.05 | 2.91 | 41500 |
| 1738877340 | 3.05 | -0.01 | -0.33 | 3.04 | 3.07 | 2.96 | 25900 |
| 1738790940 | 3.06 | 0.01 | 0.33 | 3.0299999 | 3.08 | 2.95 | 40200 |
| 1738704600 | 3.05 | 0.05 | 1.67 | 2.96 | 3.05 | 2.88 | 59200 |
| 1738618200 | 3 | 0.02 | 0.67 | 2.98 | 3.0299999 | 2.92 | 60900 |
| 1738358940 | 2.98 | -0.06 | -1.97 | 2.97 | 3.05 | 2.95 | 7300 |
| 1738272540 | 3.04 | 0.15 | 5.19 | 2.94 | 3.1 | 2.89 | 32200 |
| 1738186200 | 2.89 | 0 | 0.00 | 2.9 | 3.0099999 | 2.82 | 25600 |
| 1738099740 | 2.89 | -0.04 | -1.37 | 2.92 | 3.12 | 2.86 | 88700 |
| 1738013340 | 2.93 | 0.05 | 1.74 | 2.88 | 2.93 | 2.83 | 23500 |
| 1737754200 | 2.88 | -0.01 | -0.35 | 2.9 | 2.92 | 2.85 | 8400 |
| 1737667740 | 2.89 | -0.02 | -0.69 | 2.87 | 2.89 | 2.8 | 30200 |
| 1737581400 | 2.91 | -0.02 | -0.68 | 2.88 | 2.91 | 2.84 | 10000 |
| 1737495000 | 2.93 | -0.01 | -0.34 | 2.92 | 2.93 | 2.82 | 20400 |
| 1737408600 | 2.94 | 0.08 | 2.80 | 2.82 | 2.94 | 2.7599999 | 37700 |
| 1737149400 | 2.86 | 0.08 | 2.88 | 2.73 | 2.87 | 2.73 | 28700 |
| 1737062940 | 2.7799999 | 0.03 | 1.09 | 2.75 | 2.84 | 2.71 | 55100 |
| 1736976540 | 2.75 | 0.04 | 1.48 | 2.7 | 2.84 | 2.67 | 47600 |
| 1736890140 | 2.71 | -0.08 | -2.87 | 2.73 | 2.79 | 2.71 | 12500 |
| 1736803740 | 2.79 | -0.05 | -1.76 | 2.85 | 2.85 | 2.61 | 60200 |
| 1736544540 | 2.84 | 0.16 | 5.97 | 2.75 | 2.88 | 2.56 | 144300 |
| 1736458140 | 2.68 | -0.22 | -7.59 | 2.9 | 2.96 | 2.68 | 98300 |
| 1736371740 | 2.9 | -0.04 | -1.36 | 2.89 | 2.94 | 2.83 | 26400 |
| 1736285400 | 2.94 | 0.08 | 2.80 | 2.82 | 2.94 | 2.81 | 29400 |
| 1736198940 | 2.86 | -0.04 | -1.38 | 2.87 | 2.89 | 2.73 | 21600 |
| 1735939740 | 2.9 | 0 | 0.00 | 2.82 | 2.9 | 2.66 | 123000 |
| 1735853400 | 2.9 | 0.1 | 3.57 | 2.74 | 2.92 | 2.5099999 | 122600 |
| 1735594200 | 2.8 | 0.34 | 13.82 | 2.48 | 2.98 | 2.46 | 115600 |
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
