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 | 0.0819 | 13.65 | 0.6 | 0.76 | 0.555 | 275630 | 0.61412153 | CS |
| 4 | 0.1799 | 35.8366533865 | 0.502 | 1.43 | 0.502 | 1215145 | 0.69286464 | CS |
| 12 | 0.1467 | 27.4103139013 | 0.5352 | 1.43 | 0.478 | 531071 | 0.69333089 | CS |
| 26 | -8.0381 | -92.1800458716 | 8.72 | 8.72 | 0.478 | 580026 | 3.64472866 | CS |
| 52 | -9.0731 | -93.0097385956 | 9.755 | 21.5 | 0.478 | 912135 | 8.85015763 | CS |
| 156 | -34.7481 | -98.0753598645 | 35.43 | 50 | 0.478 | 1379194 | 21.45171248 | CS |
| 260 | -72.8181 | -99.072244898 | 73.5 | 111 | 0.478 | 1771786 | 38.64466694 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738107000 | 0.6576 | 0.0297 | 4.73 | 0.6526 | 0.7 | 0.600001 | 129324 |
| 1738020600 | 0.6279 | 0.0179 | 2.93 | 0.631 | 0.6314 | 0.59 | 77662 |
| 1737761400 | 0.61 | 0.0363 | 6.33 | 0.5709999 | 0.72 | 0.5709999 | 812837 |
| 1737675000 | 0.5737 | 0 | 0.00 | 0.5737 | 0.5737 | 0.5737 | 0 |
| 1737588600 | 0.5737 | -0.0062 | -1.07 | 0.6 | 0.6 | 0.555 | 82697 |
| 1737502200 | 0.5799 | 0.0069 | 1.20 | 0.561 | 0.58 | 0.5562 | 69046 |
| 1737156600 | 0.573 | 0.0168 | 3.02 | 0.5928 | 0.6193 | 0.555 | 128984 |
| 1737070200 | 0.5562 | -0.0293 | -5.00 | 0.5679999 | 0.575 | 0.55 | 188029 |
| 1736983800 | 0.5855 | -0.1145 | -16.36 | 0.651 | 0.66 | 0.5629 | 746675 |
| 1736897400 | 0.7 | 0.1021 | 17.08 | 0.625 | 0.99 | 0.572618 | 13135753 |
| 1736811000 | 0.5979 | -0.0221 | -3.56 | 0.6114 | 0.6247 | 0.55 | 72331 |
| 1736551800 | 0.62 | -0.044 | -6.63 | 0.6518 | 0.659 | 0.580101 | 187570 |
| 1736379000 | 0.664 | -0.2958 | -30.82 | 0.95 | 1.43 | 0.6402 | 2188063 |
| 1736292600 | 0.9598 | 0.2258 | 30.76 | 0.75 | 0.9599 | 0.741 | 843306 |
| 1736206200 | 0.734 | 0.099 | 15.59 | 0.6784 | 0.7956 | 0.65 | 364420 |
| 1735947000 | 0.635 | 0.047 | 7.99 | 0.64 | 0.685 | 0.602 | 206070 |
| 1735860600 | 0.588 | 0.078 | 15.29 | 0.502 | 0.6 | 0.502 | 214589 |
| 1735687800 | 0.51 | -0.0005 | -0.10 | 0.53 | 0.5777 | 0.486 | 140642 |
| 1735601400 | 0.5105 | -0.0075 | -1.45 | 0.5024999 | 0.5328 | 0.478 | 149262 |
| 1735342200 | 0.518 | -0.007 | -1.33 | 0.514 | 0.53 | 0.5 | 156836 |
| 1735255800 | 0.525 | -0.005 | -0.94 | 0.51 | 0.5382 | 0.51 | 83314 |
| 1735077840 | 0.53 | 0.0099 | 1.90 | 0.54 | 0.54 | 0.5253 | 34590 |
| 1734996600 | 0.5201 | -0.0249 | -4.57 | 0.55 | 0.5588 | 0.52 | 76247 |
| 1734737400 | 0.545 | -0.0216 | -3.81 | 0.56 | 0.5699 | 0.532 | 63466 |
| 1734651000 | 0.5666 | -0.0257 | -4.34 | 0.577 | 0.5923 | 0.532 | 37326 |
| 1734564600 | 0.5923 | -0.0027 | -0.45 | 0.58 | 0.595 | 0.5201 | 66520 |
| 1734478200 | 0.595 | 0.0549 | 10.16 | 0.5239 | 0.599 | 0.51 | 140075 |
| 1734391800 | 0.5401 | -0.0279 | -4.91 | 0.5412 | 0.5778 | 0.52 | 151351 |
| 1734132600 | 0.5679999 | -0.013 | -2.24 | 0.5699999 | 0.5701 | 0.5205 | 240400 |
| 1734046200 | 0.581 | -0.009 | -1.53 | 0.5807 | 0.64 | 0.5653 | 28218 |
| 1733959800 | 0.59 | -0.0101 | -1.68 | 0.605 | 0.6205 | 0.5652 | 41087 |
| 1733873400 | 0.6001 | -0.0105 | -1.72 | 0.5988 | 0.624 | 0.5876 | 56614 |
| 1733787000 | 0.6106 | 0.0456001 | 8.07 | 0.59 | 0.624 | 0.55 | 83842 |
| 1733527800 | 0.5649999 | 0.0049999 | 0.89 | 0.5612 | 0.579999 | 0.5544 | 42258 |
| 1733441400 | 0.56 | -0.039 | -6.51 | 0.58 | 0.6032999 | 0.56 | 70899 |
| 1733355000 | 0.599 | 0.0466 | 8.44 | 0.619 | 0.619 | 0.5628 | 47435 |
| 1733268600 | 0.5524 | -0.0725 | -11.60 | 0.6197 | 0.6197 | 0.5524 | 72132 |
| 1733182200 | 0.6249 | -0.0181 | -2.81 | 0.6447 | 0.665 | 0.58 | 171313 |
| 1732917840 | 0.643 | 0.0143 | 2.27 | 0.66 | 0.66 | 0.6065 | 10608 |
| 1732750200 | 0.6287 | -0.0053 | -0.84 | 0.611 | 0.65 | 0.5901 | 24034 |
| 1732663800 | 0.634 | 0.0335 | 5.58 | 0.6107 | 0.6371 | 0.5699999 | 55925 |
| 1732577400 | 0.6005 | -0.0154 | -2.50 | 0.63 | 0.645 | 0.59 | 37684 |
| 1732318200 | 0.6159 | 0.036 | 6.21 | 0.5625 | 0.6666 | 0.5403869 | 120498 |
| 1732231800 | 0.5799 | 0.0399 | 7.39 | 0.556 | 0.5799 | 0.5282 | 120141 |
| 1732145400 | 0.54 | -0.025 | -4.42 | 0.5789 | 0.5789 | 0.54 | 68604 |
| 1732059000 | 0.5649999 | -0.046 | -7.53 | 0.59 | 0.595 | 0.5601 | 81874 |
| 1731972600 | 0.611 | -0.009 | -1.45 | 0.62 | 0.649002 | 0.5538 | 63080 |
| 1731713400 | 0.62 | -0.0144 | -2.27 | 0.63 | 0.63 | 0.592307 | 45077 |
| 1731627000 | 0.6344 | -0.0756 | -10.65 | 0.6726 | 0.79 | 0.5 | 653973 |
| 1731540600 | 0.71 | -0.036 | -4.83 | 0.7455 | 0.7866 | 0.6206 | 173194 |
| 1731454200 | 0.746 | -0.154 | -17.11 | 0.837 | 0.9742 | 0.6899999 | 443051 |
| 1731367800 | 0.9 | 0.2043 | 29.37 | 0.71 | 1.08 | 0.6899999 | 1787465 |
| 1731108600 | 0.6957 | 0.1407 | 25.35 | 0.6107 | 0.7647 | 0.6002999 | 3439740 |
| 1731022200 | 0.555 | 0.025 | 4.72 | 0.5203 | 0.5669999 | 0.5002 | 85968 |
| 1730935800 | 0.53 | -0.02 | -3.64 | 0.5352 | 0.5605 | 0.5 | 146779 |
| 1730849400 | 0.55 | -0.0174 | -3.07 | 0.56 | 0.5678 | 0.52 | 180177 |
| 1730763000 | 0.5674 | -0.0145 | -2.49 | 0.56 | 0.58 | 0.5052 | 264482 |
| 1730500200 | 0.5819 | -0.0381 | -6.15 | 0.6064 | 0.609 | 0.5523 | 427491 |
| 1730413800 | 0.62 | -1.31 | -67.88 | 0.9301 | 0.98 | 0.5414 | 3086415 |
| 1730327400 | 1.93 | -0.86 | -30.82 | 2.71 | 2.85 | 1.9 | 158491 |
| 1730241000 | 2.79 | -0.41 | -12.81 | 3.16 | 3.3499 | 2.52 | 64139 |
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
