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 | -0.0299 | -6.34819532909 | 0.471 | 0.509 | 0.441 | 12874 | 0.46480469 | CS |
| 4 | -0.0879 | -16.6162570888 | 0.529 | 0.56 | 0.441 | 9181 | 0.48052977 | CS |
| 12 | -0.0299 | -6.34819532909 | 0.471 | 0.56 | 0.441 | 10479 | 0.49141299 | CS |
| 26 | -0.1154 | -20.7367475292 | 0.5565 | 0.834288 | 0.36 | 21684 | 0.4947517 | CS |
| 52 | -0.1289 | -22.6140350877 | 0.57 | 0.834288 | 0.36 | 14971 | 0.50765221 | CS |
| 156 | -0.8589 | -66.0692307692 | 1.3 | 1.3 | 0.36 | 24250 | 0.69238522 | CS |
| 260 | -0.5289 | -54.5257731959 | 0.97 | 2.6 | 0.36 | 117224 | 1.20454272 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732145400 | 0.45 | -0.01 | -2.17 | 0.466 | 0.466 | 0.45 | 18701 |
| 1732059000 | 0.46 | 0.009999 | 2.22 | 0.47 | 0.4725 | 0.445 | 19465 |
| 1731972600 | 0.450001 | -0.03 | -6.25 | 0.4801 | 0.4801 | 0.450001 | 954 |
| 1731713400 | 0.480001 | -9.9E-5 | -0.02 | 0.509 | 0.509 | 0.451 | 17304 |
| 1731627000 | 0.4801 | 0.0001 | 0.02 | 0.471 | 0.4801 | 0.4601 | 7947 |
| 1731540600 | 0.48 | -0.0005 | -0.10 | 0.48 | 0.5 | 0.45 | 49428 |
| 1731454200 | 0.4805 | -0.027 | -5.32 | 0.5042 | 0.513749 | 0.4802 | 26487 |
| 1731367800 | 0.5074999 | 0.0074999 | 1.50 | 0.5 | 0.5074999 | 0.5 | 1903 |
| 1731108600 | 0.5 | -0.015 | -2.91 | 0.5 | 0.5002 | 0.5 | 6066 |
| 1731022200 | 0.515 | -0.0075 | -1.44 | 0.5 | 0.515 | 0.5 | 1941 |
| 1730935800 | 0.5225 | 0.0225 | 4.50 | 0.5003 | 0.5225 | 0.5003 | 455 |
| 1730849400 | 0.5 | 0 | 0.00 | 0.5 | 0.51125 | 0.5 | 1300 |
| 1730763000 | 0.5 | 0 | 0.00 | 0.5002 | 0.505 | 0.5 | 5020 |
| 1730500200 | 0.5 | -0.011 | -2.15 | 0.5 | 0.5 | 0.5 | 343 |
| 1730413800 | 0.511 | 0 | 0.00 | 0.5225 | 0.5225 | 0.511 | 349 |
| 1730327400 | 0.511 | 0.011 | 2.20 | 0.5037 | 0.5135 | 0.5 | 3531 |
| 1730241000 | 0.5 | -0.0052 | -1.03 | 0.5 | 0.504 | 0.5 | 4872 |
| 1730154600 | 0.5052 | -0.0048 | -0.94 | 0.56 | 0.56 | 0.5002 | 15938 |
| 1729895400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 892 |
| 1729809000 | 0.51 | -0.0165 | -3.13 | 0.529 | 0.529 | 0.51 | 729 |
| 1729722600 | 0.5265 | 0.0255 | 5.09 | 0.5 | 0.527 | 0.5 | 1065 |
| 1729636200 | 0.501 | -0.001 | -0.20 | 0.52 | 0.527 | 0.501 | 1570 |
| 1729549800 | 0.502 | -0.001 | -0.20 | 0.5172 | 0.5172 | 0.502 | 15243 |
| 1729290600 | 0.503 | -0.0065 | -1.28 | 0.51 | 0.526899 | 0.502 | 5266 |
| 1729204200 | 0.5094999 | 0.0071989 | 1.43 | 0.5026 | 0.526999 | 0.502 | 5419 |
| 1729117800 | 0.502301 | 0 | 0.00 | 0.5135 | 0.5135 | 0.502301 | 3566 |
| 1729031400 | 0.502301 | 0.001301 | 0.26 | 0.501 | 0.5145 | 0.501 | 4137 |
| 1728945000 | 0.501 | 0 | 0.00 | 0.501 | 0.5151 | 0.501 | 2528 |
| 1728685800 | 0.501 | 0 | 0.00 | 0.5011 | 0.5011 | 0.501 | 2827 |
| 1728599400 | 0.501 | 0 | 0.00 | 0.501 | 0.505589 | 0.501 | 4819 |
| 1728513000 | 0.501 | -0.001 | -0.20 | 0.5499 | 0.5499 | 0.501 | 13683 |
| 1728426600 | 0.502 | -0.002 | -0.40 | 0.5042 | 0.5275 | 0.5016 | 2922 |
| 1728340200 | 0.504 | -0.025903 | -4.89 | 0.501 | 0.51 | 0.501 | 4783 |
| 1728081000 | 0.529903 | 0.0284031 | 5.66 | 0.5029 | 0.529903 | 0.5016 | 19751 |
| 1727994600 | 0.5014999 | 0.0001999 | 0.04 | 0.506 | 0.5157 | 0.5014 | 1741 |
| 1727908200 | 0.5013 | 0.0003 | 0.06 | 0.53 | 0.53 | 0.501 | 2991 |
| 1727821800 | 0.501 | -0.009 | -1.76 | 0.51 | 0.51 | 0.501 | 761 |
| 1727735400 | 0.51 | 0.0089 | 1.78 | 0.501 | 0.511429 | 0.501 | 26274 |
| 1727476200 | 0.5011 | 0.0001 | 0.02 | 0.5067 | 0.5067 | 0.5011 | 904 |
| 1727389800 | 0.501 | -0.019101 | -3.67 | 0.5274 | 0.5274 | 0.501 | 14015 |
| 1727303400 | 0.520101 | 1.0E-6 | 0.00 | 0.5274 | 0.5274 | 0.52 | 44316 |
| 1727217000 | 0.5201 | 0.0509 | 10.85 | 0.499 | 0.5201 | 0.48 | 24200 |
| 1727130600 | 0.4692 | 0.0192 | 4.27 | 0.458 | 0.4799 | 0.4513 | 5143 |
| 1726871400 | 0.45 | -0.049 | -9.82 | 0.5 | 0.5 | 0.45 | 1595 |
| 1726785000 | 0.499 | 0.0008 | 0.16 | 0.5 | 0.5 | 0.4701 | 11349 |
| 1726698600 | 0.4982 | 0.0125 | 2.57 | 0.5 | 0.5 | 0.4696 | 122839 |
| 1726612200 | 0.4857 | 0.0157 | 3.34 | 0.4994 | 0.4999 | 0.4701 | 1861 |
| 1726525800 | 0.47 | 0.0003 | 0.06 | 0.49 | 0.4995 | 0.47 | 2194 |
| 1726266600 | 0.4697 | 0.0195 | 4.33 | 0.4695 | 0.48 | 0.4501 | 3527 |
| 1726180200 | 0.4502 | 0.0002 | 0.04 | 0.4501 | 0.4696 | 0.4501 | 7775 |
| 1726093800 | 0.45 | -0.0226 | -4.78 | 0.47 | 0.47 | 0.4442 | 30689 |
| 1726007400 | 0.4726 | 0.0285 | 6.42 | 0.4663 | 0.4732 | 0.4441 | 2089 |
| 1725921000 | 0.4441 | -0.0009 | -0.20 | 0.444 | 0.4441 | 0.444 | 1969 |
| 1725661800 | 0.445 | -0.025 | -5.32 | 0.4696 | 0.4696 | 0.445 | 700 |
| 1725575400 | 0.47 | 0.025499 | 5.74 | 0.463 | 0.48 | 0.463 | 19609 |
| 1725489000 | 0.444501 | -0.016499 | -3.58 | 0.4621 | 0.46225 | 0.4432 | 978 |
| 1725402600 | 0.461 | 0.0035 | 0.77 | 0.469 | 0.469 | 0.443 | 5136 |
| 1725057000 | 0.4575 | -0.0054 | -1.17 | 0.4631 | 0.4631 | 0.45 | 1067 |
| 1724970600 | 0.4629 | -0.0216 | -4.46 | 0.471 | 0.5 | 0.46 | 13351 |
| 1724884200 | 0.4845 | 0.0145 | 3.09 | 0.486 | 0.5 | 0.4492 | 6723 |
| 1724797800 | 0.47 | 0 | 0.00 | 0.484 | 0.5 | 0.47 | 20463 |
| 1724711400 | 0.47 | 0.0299 | 6.79 | 0.4599 | 0.485 | 0.4599 | 21123 |
| 1724452200 | 0.4401 | -0.009951 | -2.21 | 0.459 | 0.459 | 0.4401 | 6098 |
| 1724365800 | 0.450051 | 5.1E-5 | 0.01 | 0.4496 | 0.459 | 0.4401 | 2150 |
| 1724279400 | 0.45 | 0.0079 | 1.79 | 0.46 | 0.46 | 0.45 | 1474 |
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
