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 | 0 | 0.425 | 0.45 | 0.41 | 779115 | 0.425 | DE |
| 4 | 0.05 | 13.3333333333 | 0.375 | 0.45 | 0.35 | 1351376 | 0.40245398 | DE |
| 12 | 0.075 | 21.4285714286 | 0.35 | 0.45 | 0.25 | 1091254 | 0.36218847 | DE |
| 26 | -0.075 | -15 | 0.5 | 0.59 | 0.25 | 1047449 | 0.40366441 | DE |
| 52 | 0.1 | 30.7692307692 | 0.325 | 0.59 | 0.175 | 1077133 | 0.37718385 | DE |
| 156 | -0.36 | -45.8598726115 | 0.785 | 1.1698 | 0.175 | 796924 | 0.47026425 | DE |
| 260 | 0.185 | 77.0833333333 | 0.24 | 1.8 | 0.07 | 945317 | 0.67585514 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734712200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.415 | 275000 |
| 1734622440 | 0.425 | 0 | 0.00 | 0.425 | 0.45 | 0.425 | 1714566 |
| 1734536340 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1734449880 | 0.425 | 0 | 0.00 | 0.425 | 0.45 | 0.425 | 966379 |
| 1734366420 | 0.425 | 0 | 0.00 | 0.425 | 0.449 | 0.4099999 | 545935 |
| 1734104460 | 0.425 | 0 | 0.00 | 0.425 | 0.445 | 0.425 | 668694 |
| 1734020880 | 0.425 | 0 | 0.00 | 0.425 | 0.428 | 0.405 | 1915492 |
| 1733931060 | 0.425 | 0.0150001 | 3.66 | 0.4099999 | 0.45 | 0.4079999 | 5050940 |
| 1733848080 | 0.4099999 | 0.0249999 | 6.49 | 0.385 | 0.425 | 0.375 | 4580161 |
| 1733761860 | 0.385 | 0 | 0.00 | 0.385 | 0.395 | 0.375 | 524027 |
| 1733495700 | 0.385 | 0 | 0.00 | 0.385 | 0.395 | 0.375 | 0 |
| 1733416140 | 0.385 | 0.01 | 2.67 | 0.375 | 0.4 | 0.363 | 1577716 |
| 1733326500 | 0.375 | -0.01 | -2.60 | 0.375 | 0.4 | 0.3625 | 549564 |
| 1733239800 | 0.385 | 0.01 | 2.67 | 0.375 | 0.42 | 0.351 | 1915515 |
| 1733156940 | 0.375 | 0 | 0.00 | 0.375 | 0.399 | 0.3588 | 2372649 |
| 1732897620 | 0.375 | 0 | 0.00 | 0.375 | 0.4 | 0.375 | 973270 |
| 1732808160 | 0.375 | 0 | 0.00 | 0.375 | 0.3975 | 0.375 | 1279150 |
| 1732721820 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.35 | 857143 |
| 1732638480 | 0.375 | 0.005 | 1.35 | 0.37 | 0.3795 | 0.37 | 662221 |
| 1732548840 | 0.37 | -0.005 | -1.33 | 0.375 | 0.3795 | 0.37 | 313069 |
| 1732289460 | 0.375 | 0 | 0.00 | 0.375 | 0.3795 | 0.375 | 561032 |
| 1732203480 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1732120140 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1732033620 | 0.375 | 0 | 0.00 | 0.375 | 0.399 | 0.35 | 2720735 |
| 1731947580 | 0.375 | 0.015 | 4.17 | 0.36 | 0.4 | 0.3449999 | 3905830 |
| 1731688080 | 0.36 | 0.04 | 12.50 | 0.32 | 0.37 | 0.315 | 1706985 |
| 1731598260 | 0.32 | 0.005 | 1.59 | 0.315 | 0.33 | 0.305 | 603302 |
| 1731511920 | 0.315 | 0 | 0.00 | 0.315 | 0.33 | 0.305 | 1680260 |
| 1731428820 | 0.315 | -0.005 | -1.56 | 0.32 | 0.328 | 0.305 | 1540699 |
| 1731342540 | 0.32 | 0 | 0.00 | 0.32 | 0.325 | 0.3 | 11105 |
| 1731083160 | 0.32 | 0 | 0.00 | 0.32 | 0.328 | 0.3 | 35262 |
| 1730993820 | 0.32 | 0 | 0.00 | 0.32 | 0.328 | 0.32 | 750000 |
| 1730910480 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1730824080 | 0.32 | 0 | 0.00 | 0.32 | 0.328 | 0.3 | 303353 |
| 1730737740 | 0.32 | 0 | 0.00 | 0.32 | 0.325 | 0.315 | 0 |
| 1730475300 | 0.32 | -0.005 | -1.54 | 0.325 | 0.325 | 0.3 | 659081 |
| 1730388900 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.3 | 1479715 |
| 1730305440 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.3 | 398870 |
| 1730193840 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.28 | 1710012 |
| 1730132940 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.3 | 0 |
| 1729869960 | 0.325 | -0.01 | -2.99 | 0.335 | 0.335 | 0.3 | 283437 |
| 1729783680 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.3 | 200000 |
| 1729697340 | 0.335 | -0.01 | -2.90 | 0.3449999 | 0.3449999 | 0.321 | 1815717 |
| 1729610340 | 0.3449999 | 0.0649999 | 23.21 | 0.3449999 | 0.3613 | 0.325 | 1739571 |
| 1729524420 | 0.28 | -0.035 | -11.11 | 0.315 | 0.355 | 0.25 | 4563126 |
| 1729262100 | 0.315 | 0 | 0.00 | 0.315 | 0.355 | 0.25 | 1110064 |
| 1729178580 | 0.315 | 0.005 | 1.61 | 0.31 | 0.3449999 | 0.25 | 1100000 |
| 1729092540 | 0.31 | 0 | 0.00 | 0.31 | 0.3449999 | 0.25 | 1500000 |
| 1729006140 | 0.31 | 0 | 0.00 | 0.31 | 0.339 | 0.25 | 255471 |
| 1728919680 | 0.31 | 0 | 0.00 | 0.31 | 0.339 | 0.25 | 370588 |
| 1728657480 | 0.31 | -0.04 | -11.43 | 0.35 | 0.375 | 0.25 | 363708 |
| 1728574140 | 0.35 | 0 | 0.00 | 0.35 | 0.375 | 0.35 | 0 |
| 1728484740 | 0.35 | 0 | 0.00 | 0.35 | 0.375 | 0.325 | 0 |
| 1728401340 | 0.35 | 0 | 0.00 | 0.35 | 0.39 | 0.314 | 1148196 |
| 1728311580 | 0.35 | 0 | 0.00 | 0.35 | 0.39 | 0.325 | 458729 |
| 1728053040 | 0.35 | 0 | 0.00 | 0.35 | 0.395 | 0.3 | 1059809 |
| 1727966700 | 0.35 | 0 | 0.00 | 0.35 | 0.395 | 0.325 | 49367 |
| 1727882940 | 0.35 | 0 | 0.00 | 0.35 | 0.375 | 0.35 | 0 |
| 1727793720 | 0.35 | 0 | 0.00 | 0.35 | 0.375 | 0.313 | 58523 |
| 1727710080 | 0.35 | 0 | 0.00 | 0.35 | 0.375 | 0.313 | 84534 |
| 1727447580 | 0.35 | 0 | 0.00 | 0.35 | 0.395 | 0.311 | 3690435 |
| 1727364240 | 0.35 | 0 | 0.00 | 0.35 | 0.375 | 0.35 | 238632 |
| 1727277960 | 0.35 | 0 | 0.00 | 0.35 | 0.375 | 0.35 | 0 |
| 1727191740 | 0.35 | 0 | 0.00 | 0.35 | 0.375 | 0.35 | 45603 |
| 1727102220 | 0.35 | 0 | 0.00 | 0.35 | 0.375 | 0.335 | 2000000 |
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
