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 | -0.0286 | -4.14733178654 | 0.6896 | 0.6999 | 0.5405 | 126046 | 0.60097009 | CS |
| 4 | -0.329 | -33.2323232323 | 0.99 | 1.2485 | 0.52 | 456399 | 0.8206999 | CS |
| 12 | 0.3084 | 87.4645490641 | 0.3526 | 1.2485 | 0.320501 | 373804 | 0.77888349 | CS |
| 26 | -0.0082 | -1.22534369396 | 0.6692 | 1.2485 | 0.2513 | 361122 | 0.66080345 | CS |
| 52 | 0.181 | 37.7083333333 | 0.48 | 1.2485 | 0.2513 | 250873 | 0.68579036 | CS |
| 156 | -8.669 | -92.9153269025 | 9.33 | 9.75 | 0.2141 | 509442 | 1.678002 | CS |
| 260 | -8.669 | -92.9153269025 | 9.33 | 9.75 | 0.2141 | 509442 | 1.678002 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732231800 | 0.6399 | 0.0541 | 9.24 | 0.609 | 0.65 | 0.59 | 145916 |
| 1732145400 | 0.5858 | 0.0048 | 0.83 | 0.5839 | 0.6092999 | 0.56 | 142108 |
| 1732059000 | 0.581 | -0.0018 | -0.31 | 0.59 | 0.618 | 0.5405 | 158806 |
| 1731972600 | 0.5828 | -0.0472 | -7.49 | 0.6241 | 0.647 | 0.5607 | 80619 |
| 1731713400 | 0.63 | 0.0033 | 0.53 | 0.6311 | 0.67 | 0.6044 | 104243 |
| 1731627000 | 0.6267 | -0.0633 | -9.17 | 0.6896 | 0.6999 | 0.6267 | 172077 |
| 1731540600 | 0.6899999 | 0.0600999 | 9.54 | 0.621 | 0.73 | 0.621 | 365344 |
| 1731454200 | 0.6299 | 0.0299 | 4.98 | 0.58 | 0.64 | 0.5254 | 491301 |
| 1731367800 | 0.6 | -0.0199 | -3.21 | 0.64 | 0.64 | 0.5699999 | 403630 |
| 1731108600 | 0.6199 | 0.006 | 0.98 | 0.64 | 0.6445 | 0.5515 | 341529 |
| 1731022200 | 0.6139 | -0.1846 | -23.12 | 0.7758 | 0.7758 | 0.52 | 1571456 |
| 1730935800 | 0.7985 | -0.1215 | -13.21 | 0.92 | 0.9799 | 0.764 | 555298 |
| 1730849400 | 0.92 | -0.14 | -13.21 | 1.06 | 1.06 | 0.901 | 413238 |
| 1730763000 | 1.06 | 0.14 | 15.22 | 0.93 | 1.09 | 0.8768 | 1226128 |
| 1730500200 | 0.92 | 0.055 | 6.36 | 0.8781 | 0.9499 | 0.8612 | 385473 |
| 1730413800 | 0.865 | -0.046 | -5.05 | 0.8919 | 0.91 | 0.861 | 193057 |
| 1730327400 | 0.911 | 0.022 | 2.47 | 0.865 | 0.9407 | 0.86 | 303412 |
| 1730241000 | 0.889 | 0.01 | 1.14 | 0.88 | 0.91 | 0.865 | 186706 |
| 1730154600 | 0.879 | -0.0062 | -0.70 | 0.888 | 0.928899 | 0.8501 | 345818 |
| 1729895400 | 0.8852 | -0.1748 | -16.49 | 1.04 | 1.06 | 0.8624 | 514493 |
| 1729809000 | 1.06 | 0.07 | 7.17 | 0.99 | 1.2485 | 0.99 | 1292311 |
| 1729722600 | 0.9891 | 0.0391 | 4.12 | 0.95 | 1.02 | 0.9011 | 637441 |
| 1729636200 | 0.95 | 0.18685 | 24.48 | 0.77 | 0.954 | 0.7502 | 719166 |
| 1729549800 | 0.76315 | -0.00685 | -0.89 | 0.75 | 0.798 | 0.702 | 332956 |
| 1729290600 | 0.77 | -0.0063 | -0.81 | 0.8 | 0.81 | 0.724 | 455494 |
| 1729204200 | 0.7763 | -0.0153 | -1.93 | 0.79 | 0.8189 | 0.761 | 201784 |
| 1729117800 | 0.7916 | 0.0516 | 6.97 | 0.749 | 0.7937 | 0.66 | 339461 |
| 1729031400 | 0.74 | -0.239 | -24.41 | 0.9011 | 0.9587 | 0.7149 | 1172153 |
| 1728945000 | 0.979 | 0.134 | 15.86 | 0.8714 | 1.04 | 0.85 | 756972 |
| 1728685800 | 0.845 | -0.022 | -2.54 | 0.841 | 0.8982 | 0.8 | 274432 |
| 1728599400 | 0.867 | 0.0353 | 4.24 | 0.86 | 0.89 | 0.8199999 | 151294 |
| 1728513000 | 0.8317 | 0.0697 | 9.15 | 0.77 | 0.84 | 0.77 | 106497 |
| 1728426600 | 0.762 | -0.065 | -7.86 | 0.8224 | 0.84 | 0.751 | 201591 |
| 1728340200 | 0.827 | -0.0365 | -4.23 | 0.8946 | 0.8999 | 0.8051 | 157408 |
| 1728081000 | 0.8635 | -0.0366 | -4.07 | 0.9159 | 0.94 | 0.8635 | 311870 |
| 1727994600 | 0.9001 | 0.0611 | 7.28 | 0.8389 | 0.94 | 0.791 | 216156 |
| 1727908200 | 0.839 | -0.0011 | -0.13 | 0.85 | 0.85 | 0.7831 | 107201 |
| 1727821800 | 0.8401 | -0.0594 | -6.60 | 0.864 | 0.9 | 0.801 | 283172 |
| 1727735400 | 0.8995 | 0.1265 | 16.36 | 0.845 | 0.94 | 0.8 | 942733 |
| 1727476200 | 0.773 | 0.0293 | 3.94 | 0.759 | 0.7855 | 0.6965 | 320868 |
| 1727389800 | 0.7437 | 0.0137 | 1.88 | 0.78 | 0.8395 | 0.6899999 | 819649 |
| 1727303400 | 0.73 | 0.0894001 | 13.96 | 0.65 | 0.75 | 0.5884 | 1498864 |
| 1727217000 | 0.6405999 | 0.0706 | 12.39 | 0.5848 | 0.675 | 0.5800999 | 235940 |
| 1727130600 | 0.5699999 | 0.0699999 | 14.00 | 0.5 | 0.5848 | 0.5 | 135878 |
| 1726871400 | 0.5 | -0.0346 | -6.47 | 0.56 | 0.59 | 0.5 | 230711 |
| 1726785000 | 0.5346 | -0.0407 | -7.07 | 0.5814 | 0.617 | 0.5263 | 192571 |
| 1726698600 | 0.5753 | -0.01545 | -2.62 | 0.555 | 0.5997 | 0.555 | 39561 |
| 1726612200 | 0.59075 | 0.04025 | 7.31 | 0.5506 | 0.602 | 0.5506 | 103040 |
| 1726525800 | 0.5505 | -0.0162 | -2.86 | 0.5985 | 0.5995 | 0.5342 | 94221 |
| 1726266600 | 0.5667 | 0.0379 | 7.17 | 0.5518 | 0.5971999 | 0.531 | 121546 |
| 1726180200 | 0.5288 | -0.0112 | -2.07 | 0.5238 | 0.579 | 0.5238 | 291995 |
| 1726093800 | 0.54 | 0.04 | 8.00 | 0.5014999 | 0.54 | 0.4801 | 186052 |
| 1726007400 | 0.5 | 0.0012 | 0.24 | 0.4966 | 0.5 | 0.46 | 181671 |
| 1725921000 | 0.4988 | 0.0938 | 23.16 | 0.43 | 0.4997 | 0.416 | 472545 |
| 1725661800 | 0.405 | -0.005 | -1.22 | 0.4089 | 0.45 | 0.395 | 268504 |
| 1725575400 | 0.4099999 | 0.0687999 | 20.16 | 0.35 | 0.42 | 0.35 | 413067 |
| 1725489000 | 0.3412 | 0.0032 | 0.95 | 0.35 | 0.3549 | 0.3323999 | 62959 |
| 1725402600 | 0.338 | -0.0077 | -2.23 | 0.3345 | 0.3575999 | 0.3293 | 8535 |
| 1725057000 | 0.3457 | -0.0119 | -3.33 | 0.331 | 0.3526 | 0.320501 | 33277 |
| 1724970600 | 0.3575999 | 0.0067999 | 1.94 | 0.3526 | 0.36 | 0.3401 | 37027 |
| 1724884200 | 0.3508 | -0.019192 | -5.19 | 0.37 | 0.37 | 0.3456 | 27178 |
| 1724797800 | 0.369992 | -0.005008 | -1.34 | 0.355 | 0.37 | 0.3305 | 24076 |
| 1724711400 | 0.375 | 0.0087 | 2.38 | 0.386 | 0.386 | 0.35 | 59192 |
| 1724452200 | 0.3663 | -0.0036 | -0.97 | 0.3718 | 0.38 | 0.3502 | 53583 |
| 1724365800 | 0.3699 | -0.0095 | -2.50 | 0.38 | 0.38 | 0.3306 | 76340 |
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
