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 | 0.0035275 | 0.424687982251 | 0.8306098 | 0.8717449 | 0.8273083 | 0 | 0 | FX |
| 4 | 0.0333504 | 4.16470349353 | 0.8007869 | 0.8717449 | 0.7972264 | 0 | 0 | FX |
| 12 | 0.0591612 | 7.63393864662 | 0.7749761 | 0.8717449 | 0.7684245 | 0 | 0 | FX |
| 26 | 0.0829252 | 11.0388530749 | 0.7512121 | 0.8717449 | 0.7386512 | 0 | 0 | FX |
| 52 | 0.141774 | 20.4768219228 | 0.6923633 | 0.8717449 | 0.6767196 | 0 | 0 | FX |
| 156 | -0.0665445 | -7.38823633385 | 0.9006818 | 0.9027454 | 0.6564984 | 0 | 0 | FX |
| 260 | 0.2704373 | 47.9753947135 | 0.5637 | 0.9027454 | 0.5637 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734739020 | 0.8341373 | -0.009046 | -1.07 | 0.8433063 | 0.8464373 | 0.8288584 | 0 |
| 1734652620 | 0.8431829 | -0.020112 | -2.33 | 0.8632539 | 0.8662335 | 0.8369967 | 0 |
| 1734566220 | 0.8632951 | 0.0253408 | 3.02 | 0.8379773 | 0.8717449 | 0.8376226 | 0 |
| 1734479820 | 0.8379543 | -0.006278 | -0.74 | 0.8442919 | 0.851864 | 0.8327522 | 0 |
| 1734393420 | 0.8442327 | 0.0136229 | 1.64 | 0.8306098 | 0.8444407 | 0.8273083 | 0 |
| 1734307020 | 0.8306098 | 0 | 0.00 | 0.8306098 | 0.8306098 | 0.8306098 | 0 |
| 1734220620 | 0.8306098 | 0 | 0.00 | 0.8306098 | 0.8306098 | 0.8306098 | 0 |
| 1734134220 | 0.8306098 | 0.0055266 | 0.67 | 0.8250832 | 0.8351382 | 0.8227603 | 0 |
| 1734047820 | 0.8250832 | 0.004951 | 0.60 | 0.8197346 | 0.8318223 | 0.8081656 | 0 |
| 1733961420 | 0.8201322 | -0.013978 | -1.68 | 0.8338598 | 0.8359353 | 0.8181417 | 0 |
| 1733875020 | 0.8341104 | -0.003042 | -0.36 | 0.8374815 | 0.8425442 | 0.8301474 | 0 |
| 1733788620 | 0.8371529 | -0.000598 | -0.07 | 0.8377508 | 0.8461782 | 0.8315318 | 0 |
| 1733702220 | 0.8377508 | 0 | 0.00 | 0.8377508 | 0.8377508 | 0.8377508 | 0 |
| 1733615820 | 0.8377508 | 0 | 0.00 | 0.8377508 | 0.8377508 | 0.8377508 | 0 |
| 1733529420 | 0.8377508 | 0.0095643 | 1.15 | 0.8280488 | 0.8382638 | 0.8247299 | 0 |
| 1733443020 | 0.8281865 | -0.003353 | -0.40 | 0.8318419 | 0.8347466 | 0.8208186 | 0 |
| 1733356620 | 0.8315391 | 0.001784 | 0.22 | 0.8298763 | 0.8354768 | 0.8288915 | 0 |
| 1733270220 | 0.8297551 | -0.003356 | -0.40 | 0.8333469 | 0.8364355 | 0.8276189 | 0 |
| 1733183820 | 0.833111 | 0.0081804 | 0.99 | 0.8249306 | 0.8377629 | 0.8239048 | 0 |
| 1733097420 | 0.8249306 | 0 | 0.00 | 0.8249306 | 0.8249306 | 0.8249306 | 0 |
| 1733011020 | 0.8249306 | 0 | 0.00 | 0.8249306 | 0.8249306 | 0.8249306 | 0 |
| 1732924620 | 0.8249306 | -0.005467 | -0.66 | 0.8304067 | 0.8439252 | 0.8232264 | 0 |
| 1732838220 | 0.8303975 | 0.0109564 | 1.34 | 0.8190176 | 0.8311111 | 0.8190096 | 0 |
| 1732751820 | 0.8194411 | 0.0181367 | 2.26 | 0.8012768 | 0.8197187 | 0.8011901 | 0 |
| 1732665420 | 0.8013044 | 0.0001304 | 0.02 | 0.8008563 | 0.8048378 | 0.7988811 | 0 |
| 1732579020 | 0.801174 | 0.0003871 | 0.05 | 0.8007869 | 0.8076524 | 0.7972264 | 0 |
| 1732492620 | 0.8007869 | 0 | 0.00 | 0.8007869 | 0.8007869 | 0.8007869 | 0 |
| 1732406220 | 0.8007869 | 0 | 0.00 | 0.8007869 | 0.8007869 | 0.8007869 | 0 |
| 1732319820 | 0.8007869 | -0.003061 | -0.38 | 0.8039145 | 0.8051285 | 0.7987885 | 0 |
| 1732233420 | 0.8038481 | 0.0071332 | 0.90 | 0.7969358 | 0.8059412 | 0.7971153 | 0 |
| 1732147020 | 0.7967149 | -0.000765 | -0.10 | 0.7975023 | 0.7991802 | 0.7962877 | 0 |
| 1732060620 | 0.7974804 | 0.0032815 | 0.41 | 0.7943038 | 0.8019689 | 0.7935138 | 0 |
| 1731974220 | 0.7941989 | -0.007294 | -0.91 | 0.8014932 | 0.8052569 | 0.7927419 | 0 |
| 1731887820 | 0.8014932 | 0 | 0.00 | 0.8014932 | 0.8014932 | 0.8014932 | 0 |
| 1731801420 | 0.8014932 | 0 | 0.00 | 0.8014932 | 0.8014932 | 0.8014932 | 0 |
| 1731715020 | 0.8014932 | 0.0007243 | 0.09 | 0.8008934 | 0.8065631 | 0.8001104 | 0 |
| 1731628620 | 0.8007689 | -0.002894 | -0.36 | 0.8037484 | 0.8091935 | 0.797278 | 0 |
| 1731542220 | 0.8036626 | 0.0086926 | 1.09 | 0.7951082 | 0.8051541 | 0.7939796 | 0 |
| 1731455820 | 0.79497 | -0.003302 | -0.41 | 0.7981586 | 0.8016093 | 0.7944287 | 0 |
| 1731369420 | 0.7982722 | -0.001107 | -0.14 | 0.7993787 | 0.807396 | 0.7971528 | 0 |
| 1731283020 | 0.7993787 | 0 | 0.00 | 0.7993787 | 0.7993787 | 0.7993787 | 0 |
| 1731196620 | 0.7993787 | 0 | 0.00 | 0.7993787 | 0.7993787 | 0.7993787 | 0 |
| 1731110220 | 0.7993787 | 0.0024447 | 0.31 | 0.796934 | 0.8066637 | 0.7938998 | 0 |
| 1731023820 | 0.796934 | -0.066056 | -7.65 | 0.7913009 | 0.8010802 | 0.7886417 | 0 |
| 1730937420 | 0.8629902 | 0.0548599 | 6.79 | 0.8082695 | 0.8629902 | 0.819365 | 0 |
| 1730851020 | 0.8081303 | -0.007796 | -0.96 | 0.8159381 | 0.8172526 | 0.8063476 | 0 |
| 1730764620 | 0.8159265 | 0.015598 | 1.95 | 0.8003285 | 0.8194724 | 0.801564 | 0 |
| 1730678220 | 0.8003285 | -0.023657 | -2.87 | 0.8003285 | 0.8003285 | 0.8003285 | 0 |
| 1730591820 | 0.8239852 | 0 | 0.00 | 0.8239852 | 0.8239853 | 0.8239852 | 0 |
| 1730505420 | 0.8239852 | 0.0106337 | 1.31 | 0.8133603 | 0.8245956 | 0.8105101 | 0 |
| 1730419020 | 0.8133515 | 0.0033514 | 0.41 | 0.8100001 | 0.8139505 | 0.8087944 | 0 |
| 1730332620 | 0.8100001 | 0.0020603 | 0.26 | 0.8079679 | 0.8126219 | 0.8069354 | 0 |
| 1730246220 | 0.8079398 | 0.0066913 | 0.84 | 0.8011923 | 0.8085509 | 0.7986156 | 0 |
| 1730159820 | 0.8012485 | -0.000447 | -0.06 | 0.8016958 | 0.8023853 | 0.7979176 | 0 |
| 1730073420 | 0.8016958 | 0.0001625 | 0.02 | 0.8015333 | 0.8016958 | 0.8015333 | 0 |
| 1729986960 | 0.8015333 | 0 | 0.00 | 0.8015333 | 0.8015333 | 0.8015333 | 0 |
| 1729900620 | 0.8015333 | 0.0057836 | 0.73 | 0.7957217 | 0.8022779 | 0.7949488 | 0 |
| 1729814220 | 0.7957497 | -0.00242 | -0.30 | 0.7981561 | 0.8036391 | 0.7951682 | 0 |
| 1729727820 | 0.7981701 | -0.000796 | -0.10 | 0.7989666 | 0.8041415 | 0.7977904 | 0 |
| 1729641420 | 0.7989666 | -0.000258 | -0.03 | 0.7992021 | 0.8027605 | 0.7968737 | 0 |
| 1729555020 | 0.7992245 | 0.0054258 | 0.68 | 0.7937987 | 0.8061019 | 0.7925488 | 0 |
| 1729468620 | 0.7937987 | 2.0E-6 | 0.00 | 0.7937964 | 0.7937987 | 0.7937964 | 0 |
| 1729382220 | 0.7937964 | -0.007761 | -0.97 | 0.8015573 | 0.8015573 | 0.7937964 | 0 |
| 1729295820 | 0.8015573 | 0.0080003 | 1.01 | 0.793557 | 0.8027371 | 0.7924045 | 0 |
| 1729209420 | 0.793557 | -0.002788 | -0.35 | 0.796334 | 0.7985478 | 0.7935037 | 0 |
| 1729123020 | 0.7963452 | 0.0021806 | 0.27 | 0.7941424 | 0.8010234 | 0.7918822 | 0 |
| 1729036620 | 0.7941646 | 0.0046553 | 0.59 | 0.7895093 | 0.7955251 | 0.7847033 | 0 |
| 1728950220 | 0.7895093 | -0.004708 | -0.59 | 0.7942175 | 0.7974849 | 0.7855832 | 0 |
| 1728863820 | 0.7942175 | 0.0001698 | 0.02 | 0.7940477 | 0.7942175 | 0.7940477 | 0 |
| 1728777420 | 0.7940477 | 0 | 0.00 | 0.7940477 | 0.7940477 | 0.7940477 | 0 |
| 1728691020 | 0.7940477 | 0.0055827 | 0.71 | 0.788465 | 0.7998075 | 0.7872407 | 0 |
| 1728604620 | 0.788465 | -0.002034 | -0.26 | 0.7904428 | 0.7922157 | 0.7870764 | 0 |
| 1728518220 | 0.7904986 | 0.006201 | 0.79 | 0.7842976 | 0.7909891 | 0.7827372 | 0 |
| 1728431820 | 0.7842976 | 0.0014344 | 0.18 | 0.7828316 | 0.7845617 | 0.7772749 | 0 |
| 1728345420 | 0.7828632 | 0.0055177 | 0.71 | 0.7773455 | 0.7831207 | 0.7723529 | 0 |
| 1728259020 | 0.7773455 | -0.006358 | -0.81 | 0.7837039 | 0.7837039 | 0.7773455 | 0 |
| 1728172620 | 0.7837039 | 0.0061533 | 0.79 | 0.7775506 | 0.7837039 | 0.7775506 | 0 |
| 1728086220 | 0.7775506 | 0.0001277 | 0.02 | 0.7774229 | 0.7828893 | 0.7736183 | 0 |
| 1727999820 | 0.7774229 | 0.0042972 | 0.56 | 0.7731541 | 0.7819836 | 0.7715918 | 0 |
| 1727913420 | 0.7731257 | 0.0015155 | 0.20 | 0.7715992 | 0.7776677 | 0.7684245 | 0 |
| 1727827020 | 0.7716102 | -0.004909 | -0.63 | 0.7765524 | 0.7790089 | 0.7716102 | 0 |
| 1727740620 | 0.7765192 | 0.0013848 | 0.18 | 0.7751344 | 0.7801787 | 0.7706776 | 0 |
| 1727654220 | 0.7751344 | 0.0001584 | 0.02 | 0.774976 | 0.7751344 | 0.774976 | 0 |
| 1727567760 | 0.774976 | 0 | 0.00 | 0.774976 | 0.774976 | 0.774976 | 0 |
| 1727481360 | 0.774976 | -0.00079 | -0.10 | 0.7757664 | 0.7782262 | 0.7744006 | 0 |
| 1727395020 | 0.7757664 | -0.002716 | -0.35 | 0.7784539 | 0.781406 | 0.7713833 | 0 |
| 1727308620 | 0.7784823 | 0.003195 | 0.41 | 0.7752698 | 0.7817035 | 0.7742325 | 0 |
| 1727222220 | 0.7752873 | -0.009932 | -1.26 | 0.785219 | 0.7876267 | 0.774627 | 0 |
| 1727135820 | 0.785219 | 0.0031745 | 0.41 | 0.7684015 | 0.7934226 | 0.769148 | 0 |
| 1727049420 | 0.7820445 | 0 | 0.00 | 0.7820445 | 0.7820445 | 0.7820445 | 0 |
| 1726963020 | 0.7820445 | 0 | 0.00 | 0.7820445 | 0.7820445 | 0.7820445 | 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
