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 | 0.0397 | 13.2333333333 | 0.3 | 0.34 | 0.2964 | 642637 | 0.32030156 | CS |
| 4 | 0.0231 | 7.29627289956 | 0.3166 | 0.34 | 0.2887 | 452773 | 0.30901592 | CS |
| 12 | 0.0447 | 15.1525423729 | 0.295 | 0.352 | 0.2887 | 458876 | 0.31451106 | CS |
| 26 | -0.0711 | -17.3076923077 | 0.4108 | 0.421 | 0.285 | 455331 | 0.34530714 | CS |
| 52 | -0.0432 | -11.2823191434 | 0.3829 | 0.49 | 0.285 | 392017 | 0.37983328 | CS |
| 156 | 0.0072 | 2.16541353383 | 0.3325 | 0.597 | 0.2632 | 424876 | 0.39505941 | CS |
| 260 | -0.1603 | -32.06 | 0.5 | 1.91 | 0.2632 | 912945 | 0.60496986 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742337000 | 0.3274 | 0.0043 | 1.33 | 0.326 | 0.34 | 0.3217 | 644445 |
| 1742250600 | 0.3231 | 0.0031 | 0.97 | 0.32 | 0.33 | 0.32 | 623550 |
| 1741991400 | 0.32 | -0.0014 | -0.44 | 0.3232999 | 0.3369 | 0.32 | 523027 |
| 1741905000 | 0.3214 | 0.0212 | 7.06 | 0.3 | 0.3256 | 0.2964 | 1057823 |
| 1741818600 | 0.3002 | 0.0029 | 0.98 | 0.3 | 0.3049 | 0.2974 | 364338 |
| 1741732200 | 0.2973 | 0.0006 | 0.20 | 0.3 | 0.3057 | 0.297 | 286237 |
| 1741645800 | 0.2967 | -0.0128 | -4.14 | 0.31 | 0.31 | 0.2907 | 435154 |
| 1741390200 | 0.3095 | 0.0055 | 1.81 | 0.3 | 0.31 | 0.3 | 516936 |
| 1741303800 | 0.304 | 0.0014 | 0.46 | 0.3 | 0.3079 | 0.2991 | 344685 |
| 1741217400 | 0.3026 | 0.0086 | 2.93 | 0.294 | 0.306801 | 0.2929 | 388173 |
| 1741131000 | 0.294 | 0.003 | 1.03 | 0.3 | 0.3 | 0.2887 | 480730 |
| 1741044600 | 0.291 | 0.0016 | 0.55 | 0.29 | 0.299 | 0.2887 | 502478 |
| 1740785400 | 0.2894 | -0.0035 | -1.19 | 0.2929 | 0.2989 | 0.2887 | 382009 |
| 1740699000 | 0.2929 | -0.0108 | -3.56 | 0.3027 | 0.3043 | 0.2929 | 349856 |
| 1740612600 | 0.3037 | 0.0022 | 0.73 | 0.3 | 0.307 | 0.2979 | 570767 |
| 1740526200 | 0.3015 | -0.0075 | -2.43 | 0.31 | 0.31 | 0.3001 | 276387 |
| 1740439800 | 0.309 | -0.003 | -0.96 | 0.32 | 0.32 | 0.3076999 | 380360 |
| 1740180600 | 0.312 | -0.0149 | -4.56 | 0.33 | 0.33 | 0.3104 | 307887 |
| 1740094200 | 0.3269 | 0.004001 | 1.24 | 0.32 | 0.3299 | 0.3199 | 351108 |
| 1740007800 | 0.322899 | 0.002899 | 0.91 | 0.3166 | 0.323 | 0.3137 | 269509 |
| 1739921400 | 0.32 | 0.0038 | 1.20 | 0.313 | 0.32 | 0.3118 | 427334 |
| 1739575800 | 0.3162 | -0.0062 | -1.92 | 0.321 | 0.3299 | 0.311 | 603047 |
| 1739489400 | 0.3224 | 0.0023 | 0.72 | 0.33 | 0.33 | 0.3201 | 253896 |
| 1739403000 | 0.3201 | 0 | 0.00 | 0.32 | 0.3249 | 0.3177 | 442099 |
| 1739316600 | 0.3201 | -0.002 | -0.62 | 0.32 | 0.3299 | 0.32 | 379412 |
| 1739230200 | 0.3221 | 0.00105 | 0.33 | 0.33 | 0.33 | 0.322 | 245618 |
| 1738971000 | 0.32105 | -0.00515 | -1.58 | 0.325 | 0.3289 | 0.32 | 302471 |
| 1738884600 | 0.3262 | 0.0013 | 0.40 | 0.329 | 0.329 | 0.32 | 274504 |
| 1738798200 | 0.3249 | -0.0121 | -3.59 | 0.34 | 0.3429 | 0.3222 | 463386 |
| 1738711800 | 0.337 | 0.0131 | 4.04 | 0.334 | 0.34 | 0.331101 | 610922 |
| 1738625400 | 0.3239 | 0.0002 | 0.06 | 0.33 | 0.34 | 0.32 | 670694 |
| 1738366200 | 0.3237 | 0.0085 | 2.70 | 0.3173 | 0.325 | 0.3128 | 534771 |
| 1738279800 | 0.3152 | 0.0054 | 1.74 | 0.31 | 0.3231 | 0.3076999 | 492723 |
| 1738193400 | 0.3098 | 0.0058 | 1.91 | 0.31 | 0.311 | 0.306 | 199582 |
| 1738107000 | 0.304 | -0.00805 | -2.58 | 0.311 | 0.311 | 0.3 | 334501 |
| 1738020600 | 0.31205 | -0.003949 | -1.25 | 0.307 | 0.32 | 0.307 | 437624 |
| 1737761400 | 0.3159989 | -0.004001 | -1.25 | 0.31 | 0.3181 | 0.308 | 582359 |
| 1737675000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1737588600 | 0.32 | 0.009 | 2.89 | 0.31 | 0.32 | 0.3057 | 442585 |
| 1737502200 | 0.311 | -0.009 | -2.81 | 0.32 | 0.32 | 0.3108 | 449340 |
| 1737156600 | 0.32 | 0.001 | 0.31 | 0.3177 | 0.325 | 0.3133 | 241650 |
| 1737070200 | 0.319 | 0.0035 | 1.11 | 0.33 | 0.3301 | 0.3106999 | 475643 |
| 1736983800 | 0.3155 | -0.0145 | -4.39 | 0.3375 | 0.3407 | 0.3121 | 846727 |
| 1736897400 | 0.33 | -0.0008 | -0.24 | 0.34 | 0.34 | 0.328399 | 213102 |
| 1736811000 | 0.3308 | -0.0064 | -1.90 | 0.35 | 0.35 | 0.33 | 279601 |
| 1736551800 | 0.3372 | 0.0023001 | 0.69 | 0.34 | 0.352 | 0.3292 | 486688 |
| 1736379000 | 0.3348999 | 0.0172999 | 5.45 | 0.3178 | 0.336099 | 0.315101 | 431184 |
| 1736292600 | 0.3176 | -0.001 | -0.31 | 0.32 | 0.3235 | 0.3126 | 313988 |
| 1736206200 | 0.3186 | -0.0017 | -0.53 | 0.33 | 0.338 | 0.3101 | 475780 |
| 1735947000 | 0.3202999 | 0.0047009 | 1.49 | 0.32 | 0.3248 | 0.3103 | 466889 |
| 1735860600 | 0.315599 | 0.008599 | 2.80 | 0.3071999 | 0.319999 | 0.307 | 559341 |
| 1735687800 | 0.307 | 0.0074 | 2.47 | 0.304 | 0.31 | 0.297 | 518835 |
| 1735601400 | 0.2996 | -0.003 | -0.99 | 0.3015 | 0.306 | 0.2929 | 631107 |
| 1735342200 | 0.3026 | -0.0015 | -0.49 | 0.304 | 0.31 | 0.2970999 | 937772 |
| 1735255800 | 0.3041 | 0.0096 | 3.26 | 0.295 | 0.3118 | 0.295 | 698654 |
| 1735077840 | 0.2945 | 0.0088 | 3.08 | 0.295 | 0.2950999 | 0.29 | 294541 |
| 1734996600 | 0.2857 | -0.0135 | -4.51 | 0.293 | 0.3046 | 0.2849999 | 569870 |
| 1734737400 | 0.2992 | -0.0083 | -2.70 | 0.31 | 0.3182 | 0.2929 | 1189918 |
| 1734651000 | 0.3075 | -0.0076 | -2.41 | 0.321 | 0.327249 | 0.305 | 512543 |
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
