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 | -0.0305 | -8.46047156727 | 0.3605 | 0.361 | 0.327 | 93587 | 0.34564931 | DE |
| 4 | -0.034 | -9.34065934066 | 0.364 | 0.385 | 0.303 | 150664 | 0.33902884 | DE |
| 12 | -0.081 | -19.7080291971 | 0.411 | 0.4365 | 0.29 | 148595 | 0.3486137 | DE |
| 26 | -0.109 | -24.8291571754 | 0.439 | 0.54 | 0.29 | 151494 | 0.39819393 | DE |
| 52 | -0.22 | -40 | 0.55 | 0.662 | 0.29 | 171557 | 0.44007769 | DE |
| 156 | -0.22 | -40 | 0.55 | 0.662 | 0.29 | 171557 | 0.44007769 | DE |
| 260 | -0.22 | -40 | 0.55 | 0.662 | 0.29 | 171557 | 0.44007769 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735061400 | 0.33 | -0.0055 | -1.64 | 0.327 | 0.3355 | 0.327 | 63446 |
| 1734975000 | 0.3355 | -0.0105 | -3.03 | 0.3439999 | 0.3439999 | 0.329 | 181022 |
| 1734715800 | 0.3459999 | -0.004 | -1.14 | 0.3479999 | 0.35 | 0.342 | 71838 |
| 1734629400 | 0.35 | -0.007 | -1.96 | 0.35 | 0.358 | 0.35 | 73513 |
| 1734543000 | 0.357 | 0.0015 | 0.42 | 0.356 | 0.3595 | 0.3505 | 65165 |
| 1734456600 | 0.3555 | -0.005 | -1.39 | 0.3605 | 0.361 | 0.35 | 76396 |
| 1734370200 | 0.3605 | 0.0130001 | 3.74 | 0.363 | 0.38 | 0.355 | 406394 |
| 1734111000 | 0.3474999 | 0.0035 | 1.02 | 0.34 | 0.3474999 | 0.34 | 74635 |
| 1734024600 | 0.3439999 | 0.0039999 | 1.18 | 0.34 | 0.3449999 | 0.34 | 62946 |
| 1733938200 | 0.34 | -0.0055 | -1.59 | 0.34 | 0.3449999 | 0.3355 | 92391 |
| 1733851800 | 0.3454999 | 0 | 0.00 | 0.3454999 | 0.3454999 | 0.3454999 | 0 |
| 1733765400 | 0.3454999 | 0.0089999 | 2.67 | 0.3365 | 0.352 | 0.33 | 173652 |
| 1733506200 | 0.3365 | 0.0055 | 1.66 | 0.3315 | 0.343 | 0.33 | 144384 |
| 1733419800 | 0.331 | 0.015 | 4.75 | 0.32 | 0.3449999 | 0.32 | 374778 |
| 1733333400 | 0.316 | 0 | 0.00 | 0.312 | 0.318 | 0.31 | 35451 |
| 1733247000 | 0.316 | 0.013 | 4.29 | 0.325 | 0.325 | 0.305 | 166412 |
| 1733160600 | 0.303 | -0.013 | -4.11 | 0.315 | 0.32 | 0.303 | 123583 |
| 1732901400 | 0.316 | -0.004 | -1.25 | 0.32 | 0.32 | 0.3135 | 55340 |
| 1732815000 | 0.32 | -0.031 | -8.83 | 0.338 | 0.34 | 0.32 | 225172 |
| 1732728600 | 0.351 | 0 | 0.00 | 0.351 | 0.351 | 0.351 | 0 |
| 1732642200 | 0.351 | -0.012 | -3.31 | 0.364 | 0.385 | 0.343 | 365488 |
| 1732555800 | 0.363 | 0.028 | 8.36 | 0.357 | 0.3885 | 0.35 | 688353 |
| 1732296600 | 0.335 | 0.04 | 13.56 | 0.301 | 0.343 | 0.2955 | 508526 |
| 1732210200 | 0.295 | -0.002 | -0.67 | 0.297 | 0.2995 | 0.294 | 54641 |
| 1732123800 | 0.297 | 0 | 0.00 | 0.297 | 0.304 | 0.296 | 35045 |
| 1732037400 | 0.297 | -0.01 | -3.26 | 0.306 | 0.308 | 0.2965 | 60489 |
| 1731951000 | 0.307 | -0.002 | -0.65 | 0.309 | 0.32 | 0.3065 | 53764 |
| 1731691800 | 0.309 | 0.01 | 3.34 | 0.299 | 0.309 | 0.299 | 41606 |
| 1731605400 | 0.299 | 0.002 | 0.67 | 0.299 | 0.3 | 0.2965 | 111339 |
| 1731519000 | 0.297 | -0.008 | -2.62 | 0.305 | 0.305 | 0.293 | 110275 |
| 1731432600 | 0.305 | -0.01 | -3.17 | 0.312 | 0.312 | 0.296 | 165127 |
| 1731346200 | 0.315 | -0.012 | -3.67 | 0.327 | 0.327 | 0.315 | 96841 |
| 1731087000 | 0.327 | -0.008 | -2.39 | 0.333 | 0.333 | 0.323 | 68641 |
| 1731000600 | 0.335 | -0.002 | -0.59 | 0.34 | 0.341 | 0.332 | 96701 |
| 1730914200 | 0.337 | -0.0075 | -2.18 | 0.3449999 | 0.3449999 | 0.3365 | 57197 |
| 1730827800 | 0.3444999 | -0.005 | -1.43 | 0.3479999 | 0.3479999 | 0.336 | 87779 |
| 1730741400 | 0.3495 | -0.0045 | -1.27 | 0.352 | 0.3575 | 0.34 | 144345 |
| 1730482200 | 0.354 | 0.001 | 0.28 | 0.353 | 0.358 | 0.352 | 50667 |
| 1730395800 | 0.353 | -0.0005 | -0.14 | 0.3525 | 0.358 | 0.351 | 60466 |
| 1730309400 | 0.3535 | 0.0070001 | 2.02 | 0.352 | 0.355 | 0.35 | 56816 |
| 1730223000 | 0.3464999 | -0.0015 | -0.43 | 0.3479999 | 0.36 | 0.341 | 93907 |
| 1730136600 | 0.3479999 | -0.002 | -0.57 | 0.3525 | 0.3525 | 0.342 | 32473 |
| 1729873800 | 0.35 | -0.007 | -1.96 | 0.3565 | 0.3565 | 0.35 | 80740 |
| 1729787400 | 0.357 | 0.0005 | 0.14 | 0.357 | 0.364 | 0.3535 | 62791 |
| 1729701000 | 0.3565 | 0.005 | 1.42 | 0.3515 | 0.3575 | 0.351 | 93033 |
| 1729614600 | 0.3515 | 0.026 | 7.99 | 0.3439999 | 0.36 | 0.3405 | 138636 |
| 1729528200 | 0.3255 | 0 | 0.00 | 0.3255 | 0.3255 | 0.3255 | 0 |
| 1729269000 | 0.3255 | -0.0065 | -1.96 | 0.333 | 0.336 | 0.325 | 148312 |
| 1729182600 | 0.332 | -0.028 | -7.78 | 0.356 | 0.356 | 0.29 | 459632 |
| 1729096200 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.35 | 404397 |
| 1729009800 | 0.37 | -0.002 | -0.54 | 0.375 | 0.3795 | 0.368 | 67472 |
| 1728923400 | 0.372 | -0.0175 | -4.49 | 0.378 | 0.38 | 0.354 | 230863 |
| 1728664200 | 0.3895 | 0.006 | 1.56 | 0.3835 | 0.3895 | 0.381 | 47734 |
| 1728577800 | 0.3835 | -0.0115 | -2.91 | 0.394 | 0.394 | 0.3805 | 56672 |
| 1728491400 | 0.395 | 0.01 | 2.60 | 0.389 | 0.4025 | 0.386 | 49086 |
| 1728405000 | 0.385 | -0.005 | -1.28 | 0.392 | 0.392 | 0.38 | 151232 |
| 1728318600 | 0.39 | -0.016 | -3.94 | 0.404 | 0.404 | 0.383 | 182224 |
| 1728059400 | 0.406 | 0 | 0.00 | 0.4195 | 0.4365 | 0.403 | 371598 |
| 1727973000 | 0.406 | 0.001 | 0.25 | 0.406 | 0.412 | 0.396 | 53688 |
| 1727886600 | 0.405 | 0.014 | 3.58 | 0.398 | 0.406 | 0.385 | 96944 |
| 1727800200 | 0.391 | -0.021 | -5.10 | 0.4109999 | 0.412 | 0.385 | 194548 |
| 1727713800 | 0.412 | -0.008 | -1.90 | 0.421 | 0.423 | 0.403 | 89072 |
| 1727454600 | 0.42 | 0.02 | 5.00 | 0.401 | 0.4355 | 0.4 | 303819 |
| 1727368200 | 0.4 | 0.019 | 4.99 | 0.381 | 0.413 | 0.381 | 155955 |
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
