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 | 0.003205 | 0.546858337244 | 0.586075 | 0.591345 | 0.585325 | 0 | 0 | FX |
| 4 | 0.003995 | 0.682573447124 | 0.585285 | 0.591345 | 0.579925 | 0 | 0 | FX |
| 12 | 0.007825 | 1.34576192483 | 0.581455 | 0.591345 | 0.57979 | 0 | 0 | FX |
| 26 | 0.005375 | 0.920526455502 | 0.583905 | 0.596005 | 0.57213 | 0 | 0 | FX |
| 52 | -0.0084 | -1.40543434614 | 0.59768 | 1.0298 | 0.57213 | 0 | 0 | FX |
| 156 | 0.0428491 | 7.84163194285 | 0.5464309 | 1.0298 | 0.5400152 | 0 | 0 | FX |
| 260 | 0.02129 | 3.74830542791 | 0.56799 | 1.0298 | 0.528265 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732147020 | 0.58857 | -0.000685 | -0.12 | 0.589245 | 0.5888589 | 0.587345 | 0 |
| 1732060620 | 0.589255 | -4.0E-5 | -0.01 | 0.589275 | 0.591345 | 0.588805 | 0 |
| 1731974220 | 0.589295 | -0.001075 | -0.18 | 0.590465 | 0.589835 | 0.58869 | 0 |
| 1731887820 | 0.5903699 | 0.00026 | 0.04 | 0.5901099 | 0.590785 | 0.5888532 | 0 |
| 1731801420 | 0.5901099 | 0 | 0.00 | 0.5901099 | 0.5901099 | 0.5901099 | 0 |
| 1731715020 | 0.5901099 | 0.0036299 | 0.62 | 0.586535 | 0.590905 | 0.5868546 | 0 |
| 1731628620 | 0.58648 | 0.000455 | 0.08 | 0.58608 | 0.587495 | 0.585325 | 0 |
| 1731542220 | 0.586025 | -0.00033 | -0.06 | 0.586385 | 0.587905 | 0.585495 | 0 |
| 1731455820 | 0.586355 | 0.003585 | 0.62 | 0.582725 | 0.586665 | 0.5824549 | 0 |
| 1731369420 | 0.58277 | -0.00034 | -0.06 | 0.5831499 | 0.583145 | 0.582085 | 0 |
| 1731283020 | 0.58311 | -0.000764 | -0.13 | 0.5838736 | 0.5854053 | 0.58305 | 0 |
| 1731196620 | 0.5838736 | 0 | 0.00 | 0.5838736 | 0.5838736 | 0.5838736 | 0 |
| 1731110220 | 0.5838736 | 0.0005986 | 0.10 | 0.5831849 | 0.5843699 | 0.582765 | 0 |
| 1731023820 | 0.583275 | 0.00106 | 0.18 | 0.582225 | 0.58431 | 0.581595 | 0 |
| 1730937420 | 0.582215 | -0.00138 | -0.24 | 0.583865 | 0.58427 | 0.580995 | 0 |
| 1730851020 | 0.583595 | -0.001349 | -0.23 | 0.584925 | 0.585175 | 0.58296 | 0 |
| 1730764620 | 0.5849441 | 0.0009741 | 0.17 | 0.583985 | 0.5863761 | 0.584105 | 0 |
| 1730678220 | 0.58397 | 0.0004712 | 0.08 | 0.5834988 | 0.5849462 | 0.5827573 | 0 |
| 1730591820 | 0.5834988 | 0 | 0.00 | 0.5834988 | 0.5834988 | 0.5834988 | 0 |
| 1730505420 | 0.5834988 | -0.004086 | -0.70 | 0.5875751 | 0.586325 | 0.582225 | 0 |
| 1730419020 | 0.587585 | 0.003925 | 0.67 | 0.583745 | 0.58835 | 0.58198 | 0 |
| 1730332620 | 0.58366 | 0.003075 | 0.53 | 0.580645 | 0.58382 | 0.579925 | 0 |
| 1730246220 | 0.580585 | -0.002265 | -0.39 | 0.582805 | 0.582545 | 0.580085 | 0 |
| 1730159820 | 0.58285 | -0.000325 | -0.06 | 0.583175 | 0.5834049 | 0.582045 | 0 |
| 1730073420 | 0.583175 | -0.000767 | -0.13 | 0.5839418 | 0.5864338 | 0.583065 | 0 |
| 1729986960 | 0.5839418 | 0 | 0.00 | 0.5839418 | 0.5839418 | 0.5839418 | 0 |
| 1729900620 | 0.5839418 | -0.000563 | -0.10 | 0.584515 | 0.584785 | 0.5827949 | 0 |
| 1729814220 | 0.584505 | -0.0008 | -0.14 | 0.585315 | 0.586125 | 0.5834 | 0 |
| 1729727820 | 0.585305 | 0.000105 | 0.02 | 0.58524 | 0.5854802 | 0.58321 | 0 |
| 1729641420 | 0.5852 | 0.000215 | 0.04 | 0.585005 | 0.5869888 | 0.58413 | 0 |
| 1729555020 | 0.584985 | 0.000145 | 0.02 | 0.584865 | 0.585565 | 0.584265 | 0 |
| 1729468620 | 0.58484 | 7.9E-5 | 0.01 | 0.5847613 | 0.58606 | 0.5841115 | 0 |
| 1729382220 | 0.5847613 | 0 | 0.00 | 0.5847613 | 0.5847613 | 0.5847613 | 0 |
| 1729295820 | 0.5847613 | 0.0001463 | 0.03 | 0.584605 | 0.585775 | 0.582945 | 0 |
| 1729209420 | 0.584615 | -0.00152 | -0.26 | 0.58608 | 0.58678 | 0.58447 | 0 |
| 1729123020 | 0.586135 | 0.001735 | 0.30 | 0.58436 | 0.58847 | 0.584445 | 0 |
| 1729036620 | 0.5844 | -0.00072 | -0.12 | 0.585055 | 0.5852 | 0.5834049 | 0 |
| 1728950220 | 0.58512 | -0.00101 | -0.17 | 0.586195 | 0.5865899 | 0.5849664 | 0 |
| 1728863820 | 0.58613 | -0.000312 | -0.05 | 0.5864416 | 0.586475 | 0.5855188 | 0 |
| 1728777420 | 0.5864416 | 0 | 0.00 | 0.5864416 | 0.5864416 | 0.5864416 | 0 |
| 1728691020 | 0.5864416 | 0.0001567 | 0.03 | 0.586225 | 0.587015 | 0.5855399 | 0 |
| 1728604620 | 0.5862849 | 0.0009399 | 0.16 | 0.58541 | 0.586885 | 0.58392 | 0 |
| 1728518220 | 0.585345 | -0.00016 | -0.03 | 0.585545 | 0.58712 | 0.584905 | 0 |
| 1728431820 | 0.585505 | -0.000625 | -0.11 | 0.586085 | 0.587215 | 0.585035 | 0 |
| 1728345420 | 0.58613 | 0.002145 | 0.37 | 0.58403 | 0.587185 | 0.58409 | 0 |
| 1728259020 | 0.583985 | -5.9E-5 | -0.01 | 0.5840441 | 0.5862704 | 0.5838524 | 0 |
| 1728172620 | 0.5840441 | 0 | 0.00 | 0.5840441 | 0.5840441 | 0.5840441 | 0 |
| 1728086220 | 0.5840441 | -0.003276 | -0.56 | 0.58738 | 0.587685 | 0.58361 | 0 |
| 1727999820 | 0.5873197 | 0.0038747 | 0.66 | 0.583555 | 0.5889799 | 0.5827 | 0 |
| 1727913420 | 0.583445 | -0.00135 | -0.23 | 0.584705 | 0.585275 | 0.58304 | 0 |
| 1727827020 | 0.584795 | 0.003035 | 0.52 | 0.58166 | 0.585775 | 0.5809227 | 0 |
| 1727740620 | 0.58176 | -0.001835 | -0.31 | 0.583545 | 0.58392 | 0.58128 | 0 |
| 1727654220 | 0.583595 | -7.4E-5 | -0.01 | 0.5836691 | 0.5840094 | 0.5830795 | 0 |
| 1727567760 | 0.5836691 | 0 | 0.00 | 0.5836691 | 0.5836691 | 0.5836691 | 0 |
| 1727481360 | 0.5836691 | 0.0028242 | 0.49 | 0.580825 | 0.58411 | 0.58101 | 0 |
| 1727395020 | 0.5808449 | -0.00141 | -0.24 | 0.582295 | 0.58278 | 0.580175 | 0 |
| 1727308620 | 0.582255 | 0.00149 | 0.26 | 0.58079 | 0.58284 | 0.58051 | 0 |
| 1727222220 | 0.580765 | 0.000485 | 0.08 | 0.580315 | 0.581805 | 0.57979 | 0 |
| 1727135820 | 0.58028 | -0.00165 | -0.28 | 0.581905 | 0.5836249 | 0.580195 | 0 |
| 1727049420 | 0.5819299 | 0.0002639 | 0.05 | 0.581666 | 0.581985 | 0.58113 | 0 |
| 1726963020 | 0.581666 | 0 | 0.00 | 0.581666 | 0.581666 | 0.581666 | 0 |
| 1726876620 | 0.581666 | -0.000949 | -0.16 | 0.5825399 | 0.58326 | 0.58121 | 0 |
| 1726790220 | 0.582615 | -0.001855 | -0.32 | 0.58439 | 0.584745 | 0.5817949 | 0 |
| 1726703820 | 0.58447 | -0.001585 | -0.27 | 0.58603 | 0.58714 | 0.5832349 | 0 |
| 1726617420 | 0.586055 | 0.00181 | 0.31 | 0.5842349 | 0.586645 | 0.58443 | 0 |
| 1726531020 | 0.584245 | -0.00248 | -0.42 | 0.586735 | 0.586825 | 0.5838736 | 0 |
| 1726444620 | 0.586725 | -0.000405 | -0.07 | 0.5871303 | 0.587295 | 0.5862836 | 0 |
| 1726358220 | 0.5871303 | 0 | 0.00 | 0.5871303 | 0.5871303 | 0.5871303 | 0 |
| 1726271820 | 0.5871303 | 0.0016754 | 0.29 | 0.58544 | 0.587225 | 0.585315 | 0 |
| 1726185420 | 0.5854549 | -0.00243 | -0.41 | 0.587865 | 0.5879799 | 0.584875 | 0 |
| 1726099020 | 0.587885 | 0.00179 | 0.31 | 0.586185 | 0.589635 | 0.58607 | 0 |
| 1726012620 | 0.586095 | 0.000255 | 0.04 | 0.585835 | 0.586795 | 0.584415 | 0 |
| 1725926220 | 0.58584 | 0.001595 | 0.27 | 0.584255 | 0.5860101 | 0.584485 | 0 |
| 1725839820 | 0.584245 | -0.000551 | -0.09 | 0.5847955 | 0.5851809 | 0.58407 | 0 |
| 1725753420 | 0.5847955 | 0 | 0.00 | 0.5847955 | 0.5847955 | 0.5847955 | 0 |
| 1725667020 | 0.5847955 | 0.0009506 | 0.16 | 0.583925 | 0.58543 | 0.582965 | 0 |
| 1725580620 | 0.5838449 | 0.0001649 | 0.03 | 0.583645 | 0.58459 | 0.58301 | 0 |
| 1725494220 | 0.58368 | 0.0001901 | 0.03 | 0.583505 | 0.584135 | 0.582445 | 0 |
| 1725407820 | 0.5834899 | 0.0012999 | 0.22 | 0.5821849 | 0.583925 | 0.581605 | 0 |
| 1725321420 | 0.58219 | -0.000833 | -0.14 | 0.583135 | 0.583225 | 0.58159 | 0 |
| 1725235020 | 0.5830225 | 0 | 0.00 | 0.5830225 | 0.5830225 | 0.5830225 | 0 |
| 1725148620 | 0.5830225 | 0 | 0.00 | 0.5830225 | 0.5830225 | 0.5830225 | 0 |
| 1725062220 | 0.5830225 | -1.2E-5 | -0.00 | 0.58306 | 0.58414 | 0.581905 | 0 |
| 1724975820 | 0.583035 | 0.00156 | 0.27 | 0.581455 | 0.583465 | 0.581165 | 0 |
| 1724889420 | 0.581475 | 0.00184 | 0.32 | 0.579695 | 0.582245 | 0.579115 | 0 |
| 1724803020 | 0.579635 | -0.0018 | -0.31 | 0.581435 | 0.58129 | 0.57904 | 0 |
| 1724716620 | 0.581435 | -0.00024 | -0.04 | 0.5817099 | 0.5822349 | 0.58117 | 0 |
| 1724630220 | 0.581675 | 9.0E-6 | 0.00 | 0.581666 | 0.5823129 | 0.58068 | 0 |
| 1724543820 | 0.581666 | 0 | 0.00 | 0.581666 | 0.581666 | 0.581666 | 0 |
| 1724457420 | 0.581666 | -0.001109 | -0.19 | 0.582755 | 0.583535 | 0.5800999 | 0 |
| 1724371020 | 0.582775 | -0.002355 | -0.40 | 0.5851 | 0.585215 | 0.58234 | 0 |
| 1724284620 | 0.58513 | -0.002935 | -0.50 | 0.588095 | 0.5879 | 0.584522 | 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
