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 | -0.0337 | -9.35591338145 | 0.3602 | 0.3764 | 0.3168 | 112181 | 0.33512942 | CS |
| 4 | -0.045 | -12.1130551817 | 0.3715 | 0.4161 | 0.3168 | 92260 | 0.3638566 | CS |
| 12 | -0.0906 | -21.7214097339 | 0.4171 | 0.4576 | 0.3168 | 158571 | 0.40689949 | CS |
| 26 | -0.0852 | -20.6946805927 | 0.4117 | 0.51 | 0.3168 | 124431 | 0.41906711 | CS |
| 52 | -0.0223 | -6.39334862385 | 0.3488 | 0.69 | 0.3 | 163597 | 0.44637344 | CS |
| 156 | -0.4435 | -57.5974025974 | 0.77 | 1.1 | 0.24 | 336533 | 0.63162218 | CS |
| 260 | -0.4335 | -57.0394736842 | 0.76 | 1.59 | 0.24 | 270924 | 0.75319037 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734651000 | 0.3187999 | -0.0142 | -4.26 | 0.3399 | 0.3461 | 0.318 | 223626 |
| 1734564600 | 0.333 | -0.0179 | -5.10 | 0.3506 | 0.36 | 0.333 | 140242 |
| 1734478200 | 0.3509 | -0.0037 | -1.04 | 0.35 | 0.362 | 0.349399 | 21037 |
| 1734391800 | 0.3546 | -0.0054 | -1.50 | 0.36 | 0.3764 | 0.3546 | 140495 |
| 1734132600 | 0.36 | 0.01 | 2.86 | 0.3602 | 0.3685 | 0.3522 | 35505 |
| 1734046200 | 0.35 | 0.01 | 2.94 | 0.3529 | 0.376 | 0.3449999 | 178964 |
| 1733959800 | 0.34 | -0.015 | -4.23 | 0.33 | 0.366 | 0.33 | 85431 |
| 1733873400 | 0.355 | -0.015 | -4.05 | 0.361 | 0.3749 | 0.355 | 51163 |
| 1733787000 | 0.37 | 0.01 | 2.78 | 0.3731 | 0.3766 | 0.365 | 49833 |
| 1733527800 | 0.36 | -0.0125 | -3.36 | 0.3715 | 0.3794 | 0.35 | 142351 |
| 1733441400 | 0.3725 | -0.0173 | -4.44 | 0.3948 | 0.3948 | 0.3725 | 39030 |
| 1733355000 | 0.3898 | 0.0043 | 1.12 | 0.39 | 0.39 | 0.3815 | 59052 |
| 1733268600 | 0.3855 | -0.0095 | -2.41 | 0.3846 | 0.4069999 | 0.3815 | 66548 |
| 1733182200 | 0.395 | -0.0129 | -3.16 | 0.3961 | 0.4079 | 0.39 | 86925 |
| 1732917840 | 0.4079 | 0.0049 | 1.22 | 0.398 | 0.4079 | 0.392 | 18038 |
| 1732750200 | 0.403 | 0.0009 | 0.22 | 0.4 | 0.4161 | 0.394201 | 46090 |
| 1732663800 | 0.4021 | 0.017 | 4.41 | 0.3931 | 0.4091 | 0.3899 | 25221 |
| 1732577400 | 0.3851 | -0.0159 | -3.97 | 0.3876 | 0.4 | 0.377 | 63359 |
| 1732318200 | 0.401 | 0.024 | 6.37 | 0.3715 | 0.4148 | 0.3715 | 280029 |
| 1732231800 | 0.377 | 0.005 | 1.34 | 0.3706 | 0.3789 | 0.3706 | 32427 |
| 1732145400 | 0.372 | -0.0161 | -4.15 | 0.3852 | 0.3899 | 0.372 | 102043 |
| 1732059000 | 0.3881 | -0.0208 | -5.09 | 0.405 | 0.405 | 0.3777 | 157033 |
| 1731972600 | 0.4089 | -0.0487 | -10.64 | 0.42 | 0.428 | 0.4041 | 253533 |
| 1731713400 | 0.4576 | 0.0156 | 3.53 | 0.4287 | 0.4576 | 0.4069999 | 1841372 |
| 1731627000 | 0.442 | 0.0342 | 8.39 | 0.4 | 0.448 | 0.39 | 410735 |
| 1731540600 | 0.4078 | 0.0305 | 8.08 | 0.3715 | 0.4195 | 0.3715 | 395998 |
| 1731454200 | 0.3773 | 0.0228 | 6.43 | 0.3551 | 0.3857 | 0.346601 | 104431 |
| 1731367800 | 0.3545 | 0.0024 | 0.68 | 0.35 | 0.37 | 0.34 | 260356 |
| 1731108600 | 0.3521 | -0.0079 | -2.19 | 0.37 | 0.37 | 0.352 | 119564 |
| 1731022200 | 0.36 | 0.0057 | 1.61 | 0.3549 | 0.4099999 | 0.3549 | 120123 |
| 1730935800 | 0.3543 | -0.0125 | -3.41 | 0.378 | 0.378 | 0.35 | 231921 |
| 1730849400 | 0.3668 | -0.0132 | -3.47 | 0.3726 | 0.377351 | 0.3551 | 337875 |
| 1730763000 | 0.38 | -0.0239 | -5.92 | 0.39 | 0.39395 | 0.376 | 206642 |
| 1730500200 | 0.4039 | 0.0059 | 1.48 | 0.395 | 0.406 | 0.395 | 88301 |
| 1730413800 | 0.398 | -0.008 | -1.97 | 0.406 | 0.4089 | 0.3824 | 76461 |
| 1730327400 | 0.406 | -0.0135 | -3.22 | 0.423 | 0.43 | 0.406 | 32895 |
| 1730241000 | 0.4195 | 0.0045 | 1.08 | 0.42 | 0.42 | 0.415 | 40243 |
| 1730154600 | 0.415 | 0.0018 | 0.44 | 0.4152 | 0.4174 | 0.4063 | 27162 |
| 1729895400 | 0.4132 | -0.0066 | -1.57 | 0.4175 | 0.4183 | 0.401 | 71799 |
| 1729809000 | 0.4198 | -0.0072 | -1.69 | 0.42 | 0.4299 | 0.4145 | 57194 |
| 1729722600 | 0.427 | -0.008 | -1.84 | 0.4395 | 0.4398 | 0.4155 | 85285 |
| 1729636200 | 0.435 | 0.0222 | 5.38 | 0.4295 | 0.4375 | 0.414 | 227500 |
| 1729549800 | 0.4128 | -0.0222 | -5.10 | 0.435 | 0.4351 | 0.401 | 272894 |
| 1729290600 | 0.435 | 0.0061 | 1.42 | 0.43 | 0.4417 | 0.43 | 287290 |
| 1729204200 | 0.4289 | 0.0089 | 2.12 | 0.42 | 0.4289 | 0.415 | 220706 |
| 1729117800 | 0.42 | 0.0037 | 0.89 | 0.42 | 0.42 | 0.415 | 39457 |
| 1729031400 | 0.4163 | -0.0037 | -0.88 | 0.4157 | 0.4197 | 0.412 | 20870 |
| 1728945000 | 0.42 | -0.005 | -1.18 | 0.4239 | 0.43 | 0.4157 | 56468 |
| 1728685800 | 0.425 | 0.0001 | 0.02 | 0.427 | 0.435 | 0.419 | 83626 |
| 1728599400 | 0.4249 | 0.0079 | 1.89 | 0.4289 | 0.4289 | 0.420901 | 31596 |
| 1728513000 | 0.417 | -0.013 | -3.02 | 0.4305 | 0.4329 | 0.4157 | 61258 |
| 1728426600 | 0.43 | 0.0001 | 0.02 | 0.43 | 0.4365 | 0.4219 | 64688 |
| 1728340200 | 0.4299 | 0.0137 | 3.29 | 0.4198 | 0.43 | 0.4099999 | 75338 |
| 1728081000 | 0.4162 | 0.0137 | 3.40 | 0.4 | 0.4238 | 0.4 | 112639 |
| 1727994600 | 0.4025 | 0.003 | 0.75 | 0.4 | 0.4079 | 0.3981 | 124472 |
| 1727908200 | 0.3995 | 0.002 | 0.50 | 0.3975 | 0.4069999 | 0.3975 | 115645 |
| 1727821800 | 0.3975 | -0.0063 | -1.56 | 0.4036 | 0.4036 | 0.395 | 41379 |
| 1727735400 | 0.4038 | -0.0104 | -2.51 | 0.4079999 | 0.4172 | 0.393 | 87824 |
| 1727476200 | 0.4142 | -0.0308 | -6.92 | 0.4171 | 0.42 | 0.3824 | 625708 |
| 1727389800 | 0.445 | 0.0041 | 0.93 | 0.444 | 0.45 | 0.4367 | 101106 |
| 1727303400 | 0.4409 | -0.0002 | -0.05 | 0.46 | 0.46 | 0.43 | 132030 |
| 1727217000 | 0.4411 | -0.0045 | -1.01 | 0.459 | 0.46 | 0.4373 | 188318 |
| 1727130600 | 0.4456 | -0.0644 | -12.63 | 0.4676 | 0.4799 | 0.4325 | 173845 |
| 1726871400 | 0.51 | 0.072 | 16.44 | 0.435 | 0.51 | 0.426 | 191303 |
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
