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 | -0.12 | -19.6721311475 | 0.61 | 0.61 | 0.43 | 30733 | 0.48168489 | CS |
| 4 | -0.18 | -26.8656716418 | 0.67 | 0.82 | 0.43 | 18561 | 0.62347327 | CS |
| 12 | 0.1 | 25.641025641 | 0.39 | 0.99 | 0.325 | 92756 | 0.7413038 | CS |
| 26 | -0.15 | -23.4375 | 0.64 | 0.99 | 0.325 | 61526 | 0.6901977 | CS |
| 52 | -2.44 | -83.2764505119 | 2.93 | 2.93 | 0.325 | 37496 | 0.68889518 | CS |
| 156 | -2.44 | -83.2764505119 | 2.93 | 2.93 | 0.325 | 12416 | 0.68889518 | CS |
| 260 | -0.41 | -45.5555555556 | 0.9 | 4.92 | 0.3 | 66524 | 1.88530577 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741385100 | 0.49 | 0.06 | 13.95 | 0.495 | 0.56 | 0.46 | 44000 |
| 1741298700 | 0.43 | -0.05 | -10.42 | 0.55 | 0.56 | 0.43 | 22000 |
| 1741212300 | 0.48 | 0.01 | 2.13 | 0.5 | 0.53 | 0.48 | 72357 |
| 1741125900 | 0.47 | -0.09 | -16.07 | 0.5 | 0.5699999 | 0.47 | 39009 |
| 1741039500 | 0.56 | -0.05 | -8.20 | 0.6 | 0.6 | 0.55 | 17800 |
| 1740780300 | 0.61 | -0.07 | -10.29 | 0.61 | 0.61 | 0.61 | 2500 |
| 1740693900 | 0.68 | 0.05 | 7.94 | 0.61 | 0.68 | 0.61 | 4000 |
| 1740607500 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1740521100 | 0.63 | -0.03 | -4.55 | 0.63 | 0.63 | 0.63 | 1000 |
| 1740434700 | 0.66 | 0.03 | 4.76 | 0.66 | 0.66 | 0.66 | 2500 |
| 1740175500 | 0.63 | -0.03 | -4.55 | 0.63 | 0.63 | 0.63 | 3500 |
| 1740089100 | 0.66 | 0.01 | 1.54 | 0.67 | 0.67 | 0.66 | 3000 |
| 1740002700 | 0.65 | -0.01 | -1.52 | 0.66 | 0.66 | 0.65 | 2250 |
| 1739916300 | 0.66 | -0.04 | -5.71 | 0.6899999 | 0.6899999 | 0.65 | 26000 |
| 1739570700 | 0.7 | -0.05 | -6.67 | 0.73 | 0.75 | 0.6899999 | 52500 |
| 1739484300 | 0.75 | 0.05 | 7.14 | 0.71 | 0.75 | 0.71 | 21290 |
| 1739397900 | 0.7 | -0.07 | -9.09 | 0.7 | 0.7 | 0.7 | 2000 |
| 1739311500 | 0.77 | -0.05 | -6.10 | 0.75 | 0.77 | 0.6899999 | 23500 |
| 1739225100 | 0.8199999 | 0.1599999 | 24.24 | 0.65 | 0.8199999 | 0.62 | 49475 |
| 1738965900 | 0.66 | 0.01 | 1.54 | 0.67 | 0.6899999 | 0.66 | 7975 |
| 1738879500 | 0.65 | -0.1 | -13.33 | 0.72 | 0.76 | 0.65 | 41500 |
| 1738793100 | 0.75 | 0.05 | 7.14 | 0.75 | 0.76 | 0.75 | 18020 |
| 1738706700 | 0.7 | 0.07 | 11.11 | 0.66 | 0.7 | 0.61 | 42460 |
| 1738620300 | 0.63 | -0.12 | -16.00 | 0.7 | 0.75 | 0.63 | 18501 |
| 1738361100 | 0.75 | 0 | 0.00 | 0.8 | 0.8 | 0.63 | 49771 |
| 1738274700 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1738188300 | 0.75 | 0 | 0.00 | 0.77 | 0.77 | 0.75 | 40310 |
| 1738101900 | 0.75 | -0.04 | -5.06 | 0.74 | 0.75 | 0.74 | 9000 |
| 1738015500 | 0.79 | 0.04 | 5.33 | 0.75 | 0.79 | 0.75 | 10000 |
| 1737756300 | 0.75 | 0.07 | 10.29 | 0.74 | 0.75 | 0.74 | 8500 |
| 1737669900 | 0.68 | -0.07 | -9.33 | 0.75 | 0.75 | 0.68 | 21700 |
| 1737583500 | 0.75 | 0.03 | 4.17 | 0.71 | 0.75 | 0.7 | 9500 |
| 1737497100 | 0.72 | 0.02 | 2.86 | 0.7 | 0.74 | 0.7 | 24000 |
| 1737410700 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 200 |
| 1737151500 | 0.7 | 0 | 0.00 | 0.6899999 | 0.7 | 0.64 | 118359 |
| 1737065100 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 3500 |
| 1736978700 | 0.7 | 0 | 0.00 | 0.74 | 0.75 | 0.7 | 19045 |
| 1736892300 | 0.7 | -0.07 | -9.09 | 0.65 | 0.76 | 0.65 | 5500 |
| 1736805900 | 0.77 | -0.03 | -3.75 | 0.77 | 0.78 | 0.77 | 14400 |
| 1736546700 | 0.8 | 0 | 0.00 | 0.79 | 0.8 | 0.79 | 14500 |
| 1736460300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1736373900 | 0.8 | 0.01 | 1.27 | 0.78 | 0.8199999 | 0.78 | 20055 |
| 1736287500 | 0.79 | -0.06 | -7.06 | 0.83 | 0.83 | 0.78 | 11500 |
| 1736201100 | 0.85 | 0.05 | 6.25 | 0.84 | 0.86 | 0.8199999 | 98085 |
| 1735941900 | 0.8 | -0.01 | -1.23 | 0.84 | 0.84 | 0.8 | 35500 |
| 1735855500 | 0.81 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.81 | 8116 |
| 1735682700 | 0.81 | 0.01 | 1.25 | 0.78 | 0.81 | 0.75 | 225350 |
| 1735596300 | 0.8 | 0.03 | 3.90 | 0.84 | 0.85 | 0.7 | 177410 |
| 1735337100 | 0.77 | -0.04 | -4.94 | 0.83 | 0.87 | 0.77 | 46077 |
| 1735077900 | 0.81 | -0.01 | -1.22 | 0.85 | 0.87 | 0.8 | 253100 |
| 1734991500 | 0.8199999 | 0.0299999 | 3.80 | 0.81 | 0.85 | 0.81 | 194816 |
| 1734732300 | 0.79 | 0.01 | 1.28 | 0.8199999 | 0.84 | 0.79 | 343087 |
| 1734645900 | 0.78 | 0.08 | 11.43 | 0.74 | 0.86 | 0.7 | 1601114 |
| 1734559500 | 0.7 | 0.34 | 94.44 | 0.49 | 0.99 | 0.49 | 1234722 |
| 1734473100 | 0.36 | 0.0150001 | 4.35 | 0.34 | 0.36 | 0.33 | 37000 |
| 1734386700 | 0.3449999 | -0.045 | -11.54 | 0.35 | 0.365 | 0.325 | 85485 |
| 1734127500 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.39 | 1500 |
| 1734041100 | 0.38 | 0 | 0.00 | 0.37 | 0.415 | 0.33 | 53500 |
| 1733954700 | 0.38 | -0.075 | -16.48 | 0.45 | 0.45 | 0.38 | 44107 |
| 1733868300 | 0.455 | -0.005 | -1.09 | 0.47 | 0.47 | 0.455 | 4500 |
| 1733781900 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 8500 |
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
