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 | -0.04 | -11.7647058824 | 0.34 | 0.35 | 0.29 | 30413 | 0.3331977 | CS |
| 4 | -0.135 | -31.0344827586 | 0.435 | 0.435 | 0.22 | 142168 | 0.3302944 | CS |
| 12 | -0.2 | -40 | 0.5 | 0.67 | 0.22 | 264658 | 0.5219716 | CS |
| 26 | -0.54 | -64.2857142857 | 0.84 | 0.84 | 0.22 | 167216 | 0.53483296 | CS |
| 52 | -0.45 | -60 | 0.75 | 0.9 | 0.22 | 161862 | 0.54407915 | CS |
| 156 | -0.45 | -60 | 0.75 | 0.9 | 0.22 | 161862 | 0.54407915 | CS |
| 260 | -0.45 | -60 | 0.75 | 0.9 | 0.22 | 161862 | 0.54407915 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735941900 | 0.3 | -0.04 | -11.76 | 0.32 | 0.32 | 0.3 | 22807 |
| 1735855500 | 0.34 | 0.04 | 13.33 | 0.3 | 0.34 | 0.29 | 45000 |
| 1735682700 | 0.3 | -0.04 | -11.76 | 0.33 | 0.33 | 0.29 | 17500 |
| 1735596300 | 0.34 | 0.005 | 1.49 | 0.325 | 0.34 | 0.29 | 33650 |
| 1735337100 | 0.335 | 0 | 0.00 | 0.34 | 0.35 | 0.335 | 25500 |
| 1735077900 | 0.335 | -0.015 | -4.29 | 0.35 | 0.35 | 0.335 | 4754 |
| 1734991500 | 0.35 | 0 | 0.00 | 0.34 | 0.36 | 0.34 | 164500 |
| 1734732300 | 0.35 | 0.02 | 6.06 | 0.33 | 0.35 | 0.29 | 51250 |
| 1734645900 | 0.33 | 0.08 | 32.00 | 0.28 | 0.3449999 | 0.275 | 165500 |
| 1734559500 | 0.25 | -0.025 | -9.09 | 0.28 | 0.29 | 0.25 | 66000 |
| 1734473100 | 0.275 | 0.025 | 10.00 | 0.25 | 0.275 | 0.25 | 26500 |
| 1734386700 | 0.25 | -0.015 | -5.66 | 0.27 | 0.27 | 0.245 | 65800 |
| 1734127500 | 0.265 | -0.065 | -19.70 | 0.33 | 0.33 | 0.22 | 659200 |
| 1734041100 | 0.33 | -0.02 | -5.71 | 0.3449999 | 0.3449999 | 0.315 | 60600 |
| 1733954700 | 0.35 | -0.02 | -5.41 | 0.37 | 0.39 | 0.35 | 471470 |
| 1733868300 | 0.37 | -0.035 | -8.64 | 0.39 | 0.39 | 0.365 | 100001 |
| 1733781900 | 0.405 | -0.01 | -2.41 | 0.405 | 0.425 | 0.39 | 166500 |
| 1733522700 | 0.415 | -0.025 | -5.68 | 0.435 | 0.435 | 0.405 | 293133 |
| 1733436300 | 0.44 | -0.015 | -3.30 | 0.455 | 0.46 | 0.44 | 105400 |
| 1733349900 | 0.455 | 0 | 0.00 | 0.46 | 0.46 | 0.45 | 122388 |
| 1733263500 | 0.455 | -0.02 | -4.21 | 0.475 | 0.475 | 0.445 | 130400 |
| 1733177100 | 0.475 | -0.005 | -1.04 | 0.48 | 0.48 | 0.47 | 272700 |
| 1732917900 | 0.48 | 0.03 | 6.67 | 0.455 | 0.48 | 0.455 | 56000 |
| 1732831500 | 0.45 | -0.03 | -6.25 | 0.47 | 0.47 | 0.45 | 64375 |
| 1732745100 | 0.48 | -0.01 | -2.04 | 0.485 | 0.485 | 0.48 | 74000 |
| 1732658700 | 0.49 | -0.005 | -1.01 | 0.49 | 0.49 | 0.48 | 90000 |
| 1732572300 | 0.495 | 0.01 | 2.06 | 0.495 | 0.5 | 0.495 | 448000 |
| 1732313100 | 0.485 | 0.025 | 5.43 | 0.465 | 0.485 | 0.465 | 62900 |
| 1732226700 | 0.46 | -0.02 | -4.17 | 0.48 | 0.485 | 0.45 | 124857 |
| 1732140300 | 0.48 | -0.015 | -3.03 | 0.5 | 0.5 | 0.48 | 181810 |
| 1732053900 | 0.495 | -0.025 | -4.81 | 0.51 | 0.51 | 0.485 | 193900 |
| 1731967500 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.51 | 97223 |
| 1731708300 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.51 | 230450 |
| 1731621900 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 237500 |
| 1731535500 | 0.51 | 0.01 | 2.00 | 0.495 | 0.51 | 0.485 | 337264 |
| 1731449100 | 0.5 | 0.005 | 1.01 | 0.5 | 0.5 | 0.485 | 329350 |
| 1731362700 | 0.495 | 0.075 | 17.86 | 0.415 | 0.495 | 0.415 | 241000 |
| 1731103500 | 0.42 | 0.02 | 5.00 | 0.4099999 | 0.42 | 0.37 | 286026 |
| 1731017100 | 0.4 | -0.08 | -16.67 | 0.47 | 0.47 | 0.395 | 444909 |
| 1730930700 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.43 | 174325 |
| 1730844300 | 0.49 | -0.01 | -2.00 | 0.495 | 0.5 | 0.47 | 163600 |
| 1730757900 | 0.5 | -0.06 | -10.71 | 0.55 | 0.5699999 | 0.495 | 376796 |
| 1730495100 | 0.56 | -0.02 | -3.45 | 0.58 | 0.58 | 0.55 | 170910 |
| 1730408700 | 0.58 | -0.02 | -3.33 | 0.59 | 0.6 | 0.58 | 529785 |
| 1730322300 | 0.6 | -0.05 | -7.69 | 0.64 | 0.65 | 0.59 | 255124 |
| 1730235900 | 0.65 | -0.01 | -1.52 | 0.65 | 0.67 | 0.65 | 578561 |
| 1730149500 | 0.66 | 0.02 | 3.13 | 0.64 | 0.66 | 0.62 | 539674 |
| 1729890300 | 0.64 | 0.02 | 3.23 | 0.62 | 0.64 | 0.62 | 692567 |
| 1729803900 | 0.62 | 0.02 | 3.33 | 0.6 | 0.62 | 0.59 | 361609 |
| 1729717500 | 0.6 | 0.01 | 1.69 | 0.6 | 0.6 | 0.58 | 266210 |
| 1729631100 | 0.59 | -0.06 | -9.23 | 0.64 | 0.65 | 0.55 | 709143 |
| 1729544700 | 0.65 | 0.01 | 1.56 | 0.64 | 0.65 | 0.63 | 958278 |
| 1729285500 | 0.64 | 0.03 | 4.92 | 0.62 | 0.64 | 0.61 | 327000 |
| 1729199100 | 0.61 | 0.0400001 | 7.02 | 0.58 | 0.61 | 0.58 | 733650 |
| 1729112700 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.58 | 0.55 | 273149 |
| 1729026300 | 0.56 | 0 | 0.00 | 0.58 | 0.6 | 0.56 | 608875 |
| 1728680700 | 0.56 | 0.06 | 12.00 | 0.5 | 0.56 | 0.5 | 554270 |
| 1728594300 | 0.5 | 0.01 | 2.04 | 0.495 | 0.5 | 0.495 | 255504 |
| 1728507900 | 0.49 | 0.01 | 2.08 | 0.475 | 0.495 | 0.47 | 151203 |
| 1728421500 | 0.48 | -0.015 | -3.03 | 0.5 | 0.5 | 0.48 | 62850 |
| 1728335100 | 0.495 | -0.035 | -6.60 | 0.53 | 0.53 | 0.49 | 187811 |
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
