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 | -0.0045 | -0.872439632024 | 0.515795 | 0.5176 | 0.5098 | 0 | 0 | FX |
| 4 | 0.00308 | 0.606042718141 | 0.508215 | 0.52 | 0.5065 | 0 | 0 | FX |
| 12 | 0.00188 | 0.369050773927 | 0.509415 | 22.63631 | 0.503 | 0 | 0 | FX |
| 26 | -0.01093 | -2.0929675906 | 0.522225 | 22.63631 | 0.499065 | 0 | 0 | FX |
| 52 | -0.013705 | -2.61047619048 | 0.525 | 22.63631 | 0.499065 | 0 | 0 | FX |
| 156 | -0.021555 | -4.04522848832 | 0.53285 | 22.63631 | 0.499065 | 0 | 0 | FX |
| 260 | -0.015585 | -2.95797904646 | 0.52688 | 22.63631 | 0.4788703 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733183820 | 0.51151 | -0.000425 | -0.08 | 0.511865 | 0.5131 | 0.5098 | 0 |
| 1733097420 | 0.511935 | 0.0001667 | 0.03 | 0.5117683 | 0.51252 | 0.51053 | 0 |
| 1733011020 | 0.5117683 | 0.000547 | 0.11 | 0.5113181 | 0.5118182 | 0.5112213 | 0 |
| 1732924620 | 0.5112213 | -0.001379 | -0.27 | 0.512555 | 0.5135 | 0.5106 | 0 |
| 1732838220 | 0.5125999 | 6.0E-5 | 0.01 | 0.512545 | 0.5138 | 0.5116 | 0 |
| 1732751820 | 0.51254 | -0.0024 | -0.47 | 0.514935 | 0.5155999 | 0.5116 | 0 |
| 1732665420 | 0.5149399 | -0.00084 | -0.16 | 0.515795 | 0.5175999 | 0.5141 | 0 |
| 1732579020 | 0.51578 | -0.003385 | -0.65 | 0.51928 | 0.5183 | 0.515065 | 0 |
| 1732492620 | 0.5191647 | 0 | 0.00 | 0.5191647 | 0.5191647 | 0.5191647 | 0 |
| 1732406220 | 0.5191647 | 0 | 0.00 | 0.5191647 | 0.5191647 | 0.5191647 | 0 |
| 1732319820 | 0.5191647 | 0.0018597 | 0.36 | 0.517185 | 0.52 | 0.5159899 | 0 |
| 1732233420 | 0.517305 | 0.0027051 | 0.53 | 0.514575 | 0.5182 | 0.5145999 | 0 |
| 1732147020 | 0.5145999 | -0.00057 | -0.11 | 0.515315 | 0.5148 | 0.5125 | 0 |
| 1732060620 | 0.51517 | 0.00198 | 0.39 | 0.513135 | 0.5155999 | 0.5132 | 0 |
| 1731974220 | 0.51319 | 0.0009451 | 0.18 | 0.512345 | 0.5137 | 0.5108 | 0 |
| 1731887820 | 0.5122449 | 8.0E-5 | 0.02 | 0.5121645 | 0.514235 | 0.510555 | 0 |
| 1731801420 | 0.5121645 | -2.6E-5 | -0.01 | 0.5121645 | 0.5121645 | 0.5121443 | 0 |
| 1731715020 | 0.5121901 | 0.0025101 | 0.49 | 0.509605 | 0.5127153 | 0.5094 | 0 |
| 1731628620 | 0.50968 | -0.001275 | -0.25 | 0.510985 | 0.5114 | 0.509 | 0 |
| 1731542220 | 0.510955 | -0.00163 | -0.32 | 0.512605 | 0.513035 | 0.5097 | 0 |
| 1731455820 | 0.512585 | 0.001635 | 0.32 | 0.510995 | 0.5133 | 0.5099 | 0 |
| 1731369420 | 0.51095 | 0.00119 | 0.23 | 0.509735 | 0.5113 | 0.5098 | 0 |
| 1731283020 | 0.50976 | 0.000278 | 0.05 | 0.5115622 | 0.5119329 | 0.50907 | 0 |
| 1731196620 | 0.509482 | 0 | 0.00 | 0.509482 | 0.509482 | 0.509482 | 0 |
| 1731110220 | 0.509482 | -0.004828 | -0.94 | 0.514125 | 0.5134 | 0.5088 | 0 |
| 1731023820 | 0.51431 | 0.0044551 | 0.87 | 0.509715 | 0.5148 | 0.5117 | 0 |
| 1730937420 | 0.5098549 | 0.0006499 | 0.13 | 0.509135 | 0.5113 | 0.5064999 | 0 |
| 1730851020 | 0.509205 | 0.000915 | 0.18 | 0.508215 | 0.5107 | 0.508625 | 0 |
| 1730764620 | 0.50829 | -22.12802 | -97.75 | 0.508935 | 0.5094999 | 0.5076 | 0 |
| 1730678220 | 22.63631 | 22.13 | 4,352.62 | 0.5083813 | 22.63631 | 0.5069282 | 0 |
| 1730591820 | 0.5083813 | 0.0008187 | 0.16 | 0.5075342 | 0.5083813 | 0.5075342 | 0 |
| 1730505420 | 0.5075626 | -0.002537 | -0.50 | 0.509945 | 0.51 | 0.5065086 | 0 |
| 1730419020 | 0.5101 | 0.002895 | 0.57 | 0.5073 | 0.5109 | 0.5052 | 0 |
| 1730332620 | 0.507205 | 0.0031042 | 0.62 | 0.50408 | 0.50822 | 0.503 | 0 |
| 1730246220 | 0.5041008 | -0.003249 | -0.64 | 0.50735 | 0.5069 | 0.5038 | 0 |
| 1730159820 | 0.50735 | -0.002275 | -0.45 | 0.50958 | 0.5094 | 0.5071 | 0 |
| 1730073420 | 0.509625 | -6.9E-5 | -0.01 | 0.5096942 | 0.5109412 | 0.508085 | 0 |
| 1729986960 | 0.5096942 | 0 | 0.00 | 0.5096942 | 0.5096942 | 0.509658 | 0 |
| 1729900620 | 0.5096942 | -0.001806 | -0.35 | 0.511455 | 0.5117 | 0.5091 | 0 |
| 1729814220 | 0.5115 | -0.002295 | -0.45 | 0.5136849 | 0.5144 | 0.5111 | 0 |
| 1729727820 | 0.513795 | -0.000995 | -0.19 | 0.514735 | 0.5145999 | 0.5117 | 0 |
| 1729641420 | 0.51479 | 0.00233 | 0.45 | 0.51252 | 0.5165999 | 0.5124 | 0 |
| 1729555020 | 0.51246 | -0.001905 | -0.37 | 0.514385 | 0.5149 | 0.5123 | 0 |
| 1729468620 | 0.514365 | 0.0004513 | 0.09 | 0.5139137 | 0.5151191 | 0.512625 | 0 |
| 1729382220 | 0.5139137 | -0.000121 | -0.02 | 0.5140344 | 0.5140595 | 0.5139137 | 0 |
| 1729295820 | 0.5140344 | -0.000736 | -0.14 | 0.514735 | 0.5151 | 0.5135 | 0 |
| 1729209420 | 0.5147699 | 0.0016999 | 0.33 | 0.5130249 | 0.5155999 | 0.51345 | 0 |
| 1729123020 | 0.51307 | 0.001675 | 0.33 | 0.51109 | 0.5153 | 0.511655 | 0 |
| 1729036620 | 0.511395 | -0.00317 | -0.62 | 0.51468 | 0.514825 | 0.511395 | 0 |
| 1728950220 | 0.514565 | -0.001265 | -0.25 | 0.515785 | 0.5164 | 0.514 | 0 |
| 1728863820 | 0.51583 | -0.001393 | -0.27 | 0.5172233 | 0.5172233 | 0.51506 | 0 |
| 1728777420 | 0.5172233 | 0 | 0.00 | 0.5172233 | 0.5172233 | 0.5172233 | 0 |
| 1728691020 | 0.5172233 | 0.0011833 | 0.23 | 0.51612 | 0.5172233 | 0.514945 | 0 |
| 1728604620 | 0.51604 | 0.002015 | 0.39 | 0.514005 | 0.5165 | 0.5134 | 0 |
| 1728518220 | 0.514025 | -0.000625 | -0.12 | 0.5147 | 0.51611 | 0.5132 | 0 |
| 1728431820 | 0.51465 | -0.001695 | -0.33 | 0.51632 | 0.5154 | 0.5131599 | 0 |
| 1728345420 | 0.516345 | -0.001785 | -0.34 | 0.517955 | 0.5197 | 0.5153 | 0 |
| 1728259020 | 0.51813 | 0.0002032 | 0.04 | 0.5179268 | 0.5199876 | 0.517545 | 0 |
| 1728172620 | 0.5179268 | -0.002061 | -0.40 | 0.5199876 | 0.5202052 | 0.5179268 | 0 |
| 1728086220 | 0.5199876 | -0.001612 | -0.31 | 0.521815 | 0.5217 | 0.5170363 | 0 |
| 1727999820 | 0.5215999 | 0.0024499 | 0.47 | 0.5190399 | 0.52292 | 0.5178 | 0 |
| 1727913420 | 0.51915 | 0.00085 | 0.16 | 0.51825 | 0.52 | 0.5181 | 0 |
| 1727827020 | 0.5183 | 0.001265 | 0.24 | 0.51693 | 0.519725 | 0.5169 | 0 |
| 1727740620 | 0.517035 | 6.5E-5 | 0.01 | 0.517045 | 0.51846 | 0.5155999 | 0 |
| 1727654220 | 0.51697 | -0.000721 | -0.14 | 0.5176912 | 0.51797 | 0.5155149 | 0 |
| 1727567760 | 0.5176912 | 0.0007368 | 0.14 | 0.5176912 | 0.5176912 | 0.5169544 | 0 |
| 1727481360 | 0.5169544 | 0.0029744 | 0.58 | 0.5139 | 0.5177 | 0.5132949 | 0 |
| 1727395020 | 0.51398 | 0.001675 | 0.33 | 0.51227 | 0.5152 | 0.5128 | 0 |
| 1727308620 | 0.512305 | -0.001895 | -0.37 | 0.51435 | 0.5147 | 0.5118982 | 0 |
| 1727222220 | 0.5142 | 0.00227 | 0.44 | 0.51191 | 0.5149 | 0.5109 | 0 |
| 1727135820 | 0.51193 | 0.00045 | 0.09 | 0.5115455 | 0.5138 | 0.5116921 | 0 |
| 1727049420 | 0.51148 | 0.0008009 | 0.16 | 0.5106791 | 0.5117 | 0.509935 | 0 |
| 1726963020 | 0.5106791 | 0 | 0.00 | 0.5106791 | 0.5123498 | 0.5106791 | 0 |
| 1726876620 | 0.5106791 | -0.002121 | -0.41 | 0.5126849 | 0.5135 | 0.5099 | 0 |
| 1726790220 | 0.5128 | 0.00044 | 0.09 | 0.512555 | 0.51553 | 0.5125999 | 0 |
| 1726703820 | 0.51236 | -0.00122 | -0.24 | 0.513415 | 0.513915 | 0.511395 | 0 |
| 1726617420 | 0.51358 | 0.002465 | 0.48 | 0.511135 | 0.5138 | 0.5106 | 0 |
| 1726531020 | 0.511115 | 3.5E-5 | 0.01 | 0.511145 | 0.5116 | 0.5099 | 0 |
| 1726444620 | 0.51108 | 0.0001722 | 0.03 | 0.5116258 | 0.511945 | 0.509155 | 0 |
| 1726358220 | 0.5109078 | 0 | 0.00 | 0.5109078 | 0.5109078 | 0.5109078 | 0 |
| 1726271820 | 0.5109078 | -0.001392 | -0.27 | 0.512225 | 0.51181 | 0.5101 | 0 |
| 1726185420 | 0.5123 | 0.00042 | 0.08 | 0.511945 | 0.5130249 | 0.5103 | 0 |
| 1726099020 | 0.51188 | 0.00329 | 0.65 | 0.508675 | 0.512215 | 0.50757 | 0 |
| 1726012620 | 0.50859 | -0.00076 | -0.15 | 0.5094149 | 0.5102 | 0.5084 | 0 |
| 1725926220 | 0.50935 | 0.001425 | 0.28 | 0.50788 | 0.5099 | 0.5081599 | 0 |
| 1725839820 | 0.507925 | 7.4E-5 | 0.01 | 0.5078506 | 0.5086902 | 0.5065849 | 0 |
| 1725753420 | 0.5078506 | -8.4E-5 | -0.02 | 0.5083017 | 0.5083506 | 0.5074594 | 0 |
| 1725667020 | 0.5079351 | -0.003585 | -0.70 | 0.511515 | 0.5119 | 0.5076 | 0 |
| 1725580620 | 0.51152 | 0.000585 | 0.11 | 0.510915 | 0.5117 | 0.5105 | 0 |
| 1725494220 | 0.510935 | -0.001005 | -0.20 | 0.5120249 | 0.513 | 0.5107 | 0 |
| 1725407820 | 0.5119399 | -0.00452 | -0.88 | 0.5165149 | 0.5145999 | 0.5115 | 0 |
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
