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 | -0.007355 | -1.30363884507 | 0.56419 | 0.5651 | 0.5557 | 0 | 0 | FX |
| 4 | 0.001245 | 0.224086106661 | 0.55559 | 0.572775 | 0.5542 | 0 | 0 | FX |
| 12 | 0.000335 | 0.0601976639712 | 0.5565 | 0.5764 | 0.5363 | 0 | 0 | FX |
| 26 | -0.00438 | -0.780449560329 | 0.561215 | 0.5764 | 0.5363 | 0 | 0 | FX |
| 52 | -0.02963 | -5.05230491163 | 0.586465 | 0.5922 | 0.5363 | 0 | 0 | FX |
| 156 | -0.027625 | -4.72658522397 | 0.58446 | 0.700315 | 0.5363 | 0 | 0 | FX |
| 260 | -0.025025 | -4.30086275049 | 0.58186 | 0.700315 | 0.5363 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738195020 | 0.55757 | -0.000635 | -0.11 | 0.558065 | 0.55884 | 0.5561 | 0 |
| 1738108620 | 0.5582049 | 0.0009449 | 0.17 | 0.557355 | 0.559575 | 0.5576 | 0 |
| 1738022220 | 0.55726 | -0.00124 | -0.22 | 0.55797 | 0.5592 | 0.5557 | 0 |
| 1737935820 | 0.5585 | 0 | 0.00 | 0.5585 | 0.5585 | 0.5585 | 0 |
| 1737849420 | 0.5585 | 0 | 0.00 | 0.5585 | 0.5585 | 0.5585 | 0 |
| 1737763020 | 0.5585 | -0.00452 | -0.80 | 0.563025 | 0.5632 | 0.558 | 0 |
| 1737676620 | 0.56302 | -0.00117 | -0.21 | 0.56419 | 0.5651 | 0.5613 | 0 |
| 1737590220 | 0.56419 | -0.001005 | -0.18 | 0.565405 | 0.56667 | 0.56345 | 0 |
| 1737503820 | 0.565195 | -0.001805 | -0.32 | 0.56696 | 0.5663 | 0.5636 | 0 |
| 1737417420 | 0.5669999 | -0.00063 | -0.11 | 0.56744 | 0.5692 | 0.5663 | 0 |
| 1737331020 | 0.56763 | 0.00083 | 0.15 | 0.56757 | 0.568235 | 0.5668 | 0 |
| 1737244620 | 0.5668 | 0 | 0.00 | 0.5668 | 0.5668 | 0.5668 | 0 |
| 1737158220 | 0.5668 | -0.00099 | -0.17 | 0.567785 | 0.570615 | 0.5663 | 0 |
| 1737071820 | 0.56779 | -0.002345 | -0.41 | 0.570205 | 0.5708299 | 0.5672 | 0 |
| 1736985420 | 0.5701349 | -0.00047 | -0.08 | 0.570655 | 0.5725749 | 0.567875 | 0 |
| 1736899020 | 0.570605 | 0.00142 | 0.25 | 0.569175 | 0.57249 | 0.5685 | 0 |
| 1736812620 | 0.569185 | 0.000845 | 0.15 | 0.568385 | 0.572775 | 0.568435 | 0 |
| 1736726220 | 0.56834 | 0.00124 | 0.22 | 0.5671 | 0.5684399 | 0.5671 | 0 |
| 1736639820 | 0.5671 | 0 | 0.00 | 0.5671 | 0.5671 | 0.5671 | 0 |
| 1736553420 | 0.5671 | 0.002515 | 0.45 | 0.564565 | 0.5683 | 0.5632 | 0 |
| 1736467020 | 0.564585 | 0.00185 | 0.33 | 0.562775 | 0.56728 | 0.563685 | 0 |
| 1736380620 | 0.562735 | 0.004805 | 0.86 | 0.55794 | 0.5636 | 0.5578 | 0 |
| 1736294220 | 0.55793 | 0.00049 | 0.09 | 0.557375 | 0.55863 | 0.5558 | 0 |
| 1736207820 | 0.55744 | 0.00016 | 0.03 | 0.557345 | 0.55946 | 0.5555 | 0 |
| 1736121420 | 0.55728 | -2.0E-5 | -0.00 | 0.5573 | 0.557565 | 0.55679 | 0 |
| 1736035020 | 0.5573 | 0 | 0.00 | 0.5573 | 0.5573 | 0.5573 | 0 |
| 1735948620 | 0.5573 | -0.003485 | -0.62 | 0.5607799 | 0.561 | 0.5565 | 0 |
| 1735862220 | 0.560785 | 0.00508 | 0.91 | 0.55559 | 0.5616 | 0.5542 | 0 |
| 1735775820 | 0.555705 | 0.000385 | 0.07 | 0.5555 | 0.556 | 0.5545 | 0 |
| 1735689420 | 0.55532 | 0 | 0.00 | 0.55532 | 0.55532 | 0.55532 | 0 |
| 1735603020 | 0.55532 | 0.00338 | 0.61 | 0.5519349 | 0.556 | 0.5515 | 0 |
| 1735516620 | 0.55194 | 0.00024 | 0.04 | 0.5517 | 0.552045 | 0.55127 | 0 |
| 1735430220 | 0.5517 | 0 | 0.00 | 0.5517 | 0.5517 | 0.5517 | 0 |
| 1735343760 | 0.5517 | -0.00222 | -0.40 | 0.553925 | 0.5554 | 0.5508999 | 0 |
| 1735257420 | 0.55392 | -0.00158 | -0.28 | 0.55541 | 0.5554 | 0.5535 | 0 |
| 1735171020 | 0.5555 | -0.0001 | -0.02 | 0.5555 | 0.5764 | 0.5363 | 0 |
| 1735084620 | 0.5556 | 0.0005 | 0.09 | 0.55509 | 0.556025 | 0.5521 | 0 |
| 1734998220 | 0.5551 | 0.001155 | 0.21 | 0.55399 | 0.5558999 | 0.5526 | 0 |
| 1734911820 | 0.553945 | -0.001355 | -0.24 | 0.5553 | 0.5553 | 0.553625 | 0 |
| 1734825420 | 0.5553 | 0 | 0.00 | 0.5553 | 0.5553 | 0.5553 | 0 |
| 1734739020 | 0.5553 | -0.00025 | -0.05 | 0.55557 | 0.556605 | 0.5524 | 0 |
| 1734652620 | 0.55555 | 0.0053 | 0.96 | 0.550265 | 0.5562 | 0.548385 | 0 |
| 1734566220 | 0.55025 | 0.000525 | 0.10 | 0.549825 | 0.55144 | 0.54864 | 0 |
| 1734479820 | 0.549725 | -0.00378 | -0.68 | 0.553585 | 0.5534 | 0.5489 | 0 |
| 1734393420 | 0.553505 | -0.00318 | -0.57 | 0.556705 | 0.5567 | 0.5531 | 0 |
| 1734307020 | 0.556685 | 0.000385 | 0.07 | 0.5563 | 0.557115 | 0.5563 | 0 |
| 1734220620 | 0.5563 | 0 | 0.00 | 0.5563 | 0.5563 | 0.5563 | 0 |
| 1734134220 | 0.5563 | 0.001515 | 0.27 | 0.55489 | 0.5574 | 0.554475 | 0 |
| 1734047820 | 0.554785 | 0.00114 | 0.21 | 0.553685 | 0.5558999 | 0.553 | 0 |
| 1733961420 | 0.553645 | 0.001615 | 0.29 | 0.55201 | 0.555355 | 0.55194 | 0 |
| 1733875020 | 0.55203 | -0.00127 | -0.23 | 0.553385 | 0.554225 | 0.5518999 | 0 |
| 1733788620 | 0.5533 | -0.0007 | -0.13 | 0.5544 | 0.5555 | 0.5531 | 0 |
| 1733702220 | 0.554 | 0 | 0.00 | 0.554 | 0.554 | 0.554 | 0 |
| 1733615820 | 0.554 | 0 | 0.00 | 0.554 | 0.554 | 0.554 | 0 |
| 1733529420 | 0.554 | -0.004915 | -0.88 | 0.55896 | 0.55925 | 0.5528999 | 0 |
| 1733443020 | 0.558915 | -0.000575 | -0.10 | 0.559495 | 0.5595099 | 0.5578999 | 0 |
| 1733356620 | 0.55949 | -0.00144 | -0.26 | 0.56097 | 0.562325 | 0.5586 | 0 |
| 1733270220 | 0.56093 | -0.001585 | -0.28 | 0.562355 | 0.563425 | 0.5603 | 0 |
| 1733183820 | 0.562515 | 0.000615 | 0.11 | 0.56177 | 0.563135 | 0.5603 | 0 |
| 1733097420 | 0.5619 | 0.0014 | 0.25 | 0.5605 | 0.5619499 | 0.5605 | 0 |
| 1733011020 | 0.5605 | 0 | 0.00 | 0.5605 | 0.5605 | 0.5605 | 0 |
| 1732924620 | 0.5605 | -0.001805 | -0.32 | 0.562275 | 0.5631 | 0.5594 | 0 |
| 1732838220 | 0.562305 | -6.0E-5 | -0.01 | 0.56238 | 0.564405 | 0.5617 | 0 |
| 1732751820 | 0.562365 | -0.003565 | -0.63 | 0.5659 | 0.5654 | 0.5615 | 0 |
| 1732665420 | 0.56593 | -0.00013 | -0.02 | 0.566135 | 0.5672 | 0.5625 | 0 |
| 1732579020 | 0.56606 | -0.00324 | -0.57 | 0.56992 | 0.5704 | 0.5651 | 0 |
| 1732492620 | 0.5693 | 0 | 0.00 | 0.5693 | 0.5693 | 0.5693 | 0 |
| 1732406220 | 0.5693 | 0 | 0.00 | 0.5693 | 0.5693 | 0.5693 | 0 |
| 1732319820 | 0.5693 | 0.0009 | 0.16 | 0.568175 | 0.5722 | 0.5685 | 0 |
| 1732233420 | 0.5684 | 0.0026 | 0.46 | 0.5657 | 0.5694 | 0.5656 | 0 |
| 1732147020 | 0.5658 | 0.0013 | 0.23 | 0.564505 | 0.5659 | 0.5635 | 0 |
| 1732060620 | 0.5645 | 0.00195 | 0.35 | 0.56245 | 0.5656449 | 0.5625 | 0 |
| 1731974220 | 0.56255 | -7.5E-5 | -0.01 | 0.56263 | 0.56354 | 0.5614 | 0 |
| 1731887820 | 0.562625 | 0.000425 | 0.08 | 0.5622 | 0.56284 | 0.56149 | 0 |
| 1731801420 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
| 1731715020 | 0.5622 | 0.00067 | 0.12 | 0.5614749 | 0.5631 | 0.5606 | 0 |
| 1731628620 | 0.56153 | -0.000905 | -0.16 | 0.56237 | 0.56493 | 0.5608 | 0 |
| 1731542220 | 0.562435 | -0.00052 | -0.09 | 0.56298 | 0.563145 | 0.5614 | 0 |
| 1731455820 | 0.562955 | 0.004965 | 0.89 | 0.55798 | 0.56342 | 0.5582 | 0 |
| 1731369420 | 0.55799 | 0.001335 | 0.24 | 0.556605 | 0.5585 | 0.55609 | 0 |
| 1731283020 | 0.556655 | 0.000455 | 0.08 | 0.5562 | 0.557825 | 0.5562 | 0 |
| 1731196620 | 0.5562 | 0 | 0.00 | 0.5562 | 0.5562 | 0.5562 | 0 |
| 1731110220 | 0.5562 | 0.00071 | 0.13 | 0.555365 | 0.557415 | 0.5547 | 0 |
| 1731023820 | 0.55549 | -0.001165 | -0.21 | 0.5565 | 0.5583 | 0.5545 | 0 |
| 1730937420 | 0.556655 | 0.002285 | 0.41 | 0.5542899 | 0.559555 | 0.5555 | 0 |
| 1730851020 | 0.55437 | -0.00093 | -0.17 | 0.555255 | 0.555515 | 0.5538999 | 0 |
| 1730764620 | 0.5553 | 0.00065 | 0.12 | 0.55455 | 0.5562 | 0.5533 | 0 |
| 1730678220 | 0.55465 | 0.0037501 | 0.68 | 0.5508999 | 0.554675 | 0.5508999 | 0 |
| 1730591820 | 0.5508999 | 0 | 0.00 | 0.5508999 | 0.5508999 | 0.5508999 | 0 |
| 1730505420 | 0.5508999 | -0.005585 | -1.00 | 0.556465 | 0.5568999 | 0.5508999 | 0 |
| 1730419020 | 0.556485 | 0.001655 | 0.30 | 0.5548999 | 0.5593 | 0.5526 | 0 |
| 1730332620 | 0.55483 | 0.00253 | 0.46 | 0.552315 | 0.5553 | 0.5508999 | 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
