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 | -0.0094662 | -2.32295852186 | 0.4075062 | 0.4088468 | 0.3965328 | 0 | 0 | FX |
| 4 | -0.0024929 | -0.622395813178 | 0.4005329 | 0.4126945 | 0.3965328 | 0 | 0 | FX |
| 12 | -0.009864 | -2.41821605084 | 0.407904 | 0.4138794 | 0.3946754 | 0 | 0 | FX |
| 26 | -0.0076081 | -1.87554187977 | 0.4056481 | 0.4138794 | 0.3804724 | 0 | 0 | FX |
| 52 | 0.0075868 | 1.9430753801 | 0.3904532 | 0.4138794 | 0.3719862 | 0 | 0 | FX |
| 156 | -0.0063544 | -1.57133728855 | 0.4043944 | 0.4412983 | 0.3571263 | 0 | 0 | FX |
| 260 | 0.0248474 | 6.65806342355 | 0.3731926 | 0.4768786 | 0.3571263 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734739020 | 0.39804 | 0.0009634 | 0.24 | 0.3971224 | 0.3995182 | 0.3965328 | 0 |
| 1734652620 | 0.3970766 | -0.002415 | -0.60 | 0.3994147 | 0.4012754 | 0.3965527 | 0 |
| 1734566220 | 0.3994919 | -0.003143 | -0.78 | 0.4026912 | 0.4044541 | 0.3987129 | 0 |
| 1734479820 | 0.4026351 | -0.005642 | -1.38 | 0.4082144 | 0.4086714 | 0.4011408 | 0 |
| 1734393420 | 0.4082773 | 0.0007711 | 0.19 | 0.4074929 | 0.4088468 | 0.4068756 | 0 |
| 1734307020 | 0.4075062 | 0 | 0.00 | 0.4075062 | 0.4075062 | 0.4075062 | 0 |
| 1734220620 | 0.4075062 | 0 | 0.00 | 0.4075062 | 0.4075062 | 0.4075062 | 0 |
| 1734134220 | 0.4075062 | -0.001456 | -0.36 | 0.4091421 | 0.4098014 | 0.4059077 | 0 |
| 1734047820 | 0.4089623 | -0.001682 | -0.41 | 0.4106763 | 0.4126945 | 0.4087615 | 0 |
| 1733961420 | 0.410644 | 0.0033039 | 0.81 | 0.4074094 | 0.4115273 | 0.4065362 | 0 |
| 1733875020 | 0.4073401 | -0.001447 | -0.35 | 0.4086497 | 0.4078447 | 0.4055486 | 0 |
| 1733788620 | 0.4087876 | 0.0048515 | 1.20 | 0.4038263 | 0.4098776 | 0.403817 | 0 |
| 1733702220 | 0.4039361 | -1.0E-5 | -0.00 | 0.4039459 | 0.404313 | 0.4033135 | 0 |
| 1733615820 | 0.4039459 | -0.000361 | -0.09 | 0.4039459 | 0.4043067 | 0.4039459 | 0 |
| 1733529420 | 0.4043067 | 0.0013361 | 0.33 | 0.4029533 | 0.4049245 | 0.4023765 | 0 |
| 1733443020 | 0.4029706 | 0.0024281 | 0.61 | 0.4005456 | 0.4034579 | 0.4007073 | 0 |
| 1733356620 | 0.4005425 | -0.002329 | -0.58 | 0.402927 | 0.4026012 | 0.4003335 | 0 |
| 1733270220 | 0.4028713 | 0.001152 | 0.29 | 0.4017133 | 0.4038309 | 0.4015334 | 0 |
| 1733183820 | 0.4017193 | 0.0007495 | 0.19 | 0.4006102 | 0.402875 | 0.3995241 | 0 |
| 1733097420 | 0.4009698 | -0.000329 | -0.08 | 0.4012988 | 0.4021316 | 0.4005591 | 0 |
| 1733011020 | 0.4012988 | -1.0E-5 | -0.00 | 0.4012988 | 0.4013093 | 0.4012988 | 0 |
| 1732924620 | 0.4013093 | 0.000815 | 0.20 | 0.4004441 | 0.4026215 | 0.4001252 | 0 |
| 1732838220 | 0.4004943 | 0.0020211 | 0.51 | 0.3983785 | 0.4007157 | 0.3973005 | 0 |
| 1732751820 | 0.3984732 | -0.000383 | -0.10 | 0.3987951 | 0.4012925 | 0.3975047 | 0 |
| 1732665420 | 0.3988565 | -0.002772 | -0.69 | 0.4014013 | 0.4017528 | 0.3984691 | 0 |
| 1732579020 | 0.4016284 | 0.0010955 | 0.27 | 0.4020216 | 0.4025479 | 0.4002494 | 0 |
| 1732492620 | 0.4005329 | 0 | 0.00 | 0.4005329 | 0.4005329 | 0.4005329 | 0 |
| 1732406220 | 0.4005329 | 0 | 0.00 | 0.4005329 | 0.4005329 | 0.4005329 | 0 |
| 1732319820 | 0.4005329 | -0.000124 | -0.03 | 0.400546 | 0.4027631 | 0.3999493 | 0 |
| 1732233420 | 0.4006571 | 0.0006132 | 0.15 | 0.4001012 | 0.4031035 | 0.3984564 | 0 |
| 1732147020 | 0.4000439 | -0.000771 | -0.19 | 0.4011805 | 0.4016806 | 0.3989851 | 0 |
| 1732060620 | 0.4008144 | -0.001737 | -0.43 | 0.4025559 | 0.4036265 | 0.3985265 | 0 |
| 1731974220 | 0.4025513 | 0.0043633 | 1.10 | 0.3980957 | 0.4031804 | 0.3988824 | 0 |
| 1731887820 | 0.398188 | 0.0004675 | 0.12 | 0.397804 | 0.4003602 | 0.3970533 | 0 |
| 1731801420 | 0.3977205 | 0 | 0.00 | 0.3977205 | 0.3977205 | 0.3977205 | 0 |
| 1731715020 | 0.3977205 | 0.0010771 | 0.27 | 0.3966407 | 0.399458 | 0.3958253 | 0 |
| 1731628620 | 0.3966434 | -0.000559 | -0.14 | 0.3972641 | 0.3985869 | 0.3946754 | 0 |
| 1731542220 | 0.3972024 | -0.002642 | -0.66 | 0.3998191 | 0.402473 | 0.3964976 | 0 |
| 1731455820 | 0.3998449 | -0.003098 | -0.77 | 0.4032041 | 0.4038186 | 0.3985741 | 0 |
| 1731369420 | 0.4029426 | -0.005412 | -1.33 | 0.4082664 | 0.4098799 | 0.4019466 | 0 |
| 1731283020 | 0.4083547 | -0.001105 | -0.27 | 0.4087439 | 0.40946 | 0.4081691 | 0 |
| 1731196620 | 0.40946 | 0 | 0.00 | 0.40946 | 0.40946 | 0.40946 | 0 |
| 1731110220 | 0.40946 | -0.003967 | -0.96 | 0.4135693 | 0.4126758 | 0.4060235 | 0 |
| 1731023820 | 0.4134266 | 0.0060923 | 1.50 | 0.4074141 | 0.4138794 | 0.4084026 | 0 |
| 1730937420 | 0.4073343 | -0.000225 | -0.06 | 0.4074819 | 0.4090732 | 0.4032752 | 0 |
| 1730851020 | 0.4075597 | 0.0015589 | 0.38 | 0.4061037 | 0.4090255 | 0.4055437 | 0 |
| 1730764620 | 0.4060008 | 0.001911 | 0.47 | 0.40418 | 0.4063822 | 0.4039048 | 0 |
| 1730678220 | 0.4040898 | -0.00032 | -0.08 | 0.4042538 | 0.4052746 | 0.4040898 | 0 |
| 1730591820 | 0.4044102 | 0.0001564 | 0.04 | 0.4042538 | 0.4044102 | 0.4042538 | 0 |
| 1730505420 | 0.4042538 | -0.000258 | -0.06 | 0.4045777 | 0.4064445 | 0.402801 | 0 |
| 1730419020 | 0.4045116 | 0.0008455 | 0.21 | 0.4036889 | 0.4051757 | 0.4011485 | 0 |
| 1730332620 | 0.4036661 | -0.000604 | -0.15 | 0.4042864 | 0.4066934 | 0.4020362 | 0 |
| 1730246220 | 0.4042706 | 0.0007148 | 0.18 | 0.4035586 | 0.4054772 | 0.4032573 | 0 |
| 1730159820 | 0.4035558 | -0.000927 | -0.23 | 0.4044874 | 0.4052775 | 0.4010205 | 0 |
| 1730073420 | 0.4044829 | 0.0007468 | 0.18 | 0.4031107 | 0.4050428 | 0.4031107 | 0 |
| 1729986960 | 0.4037361 | 0 | 0.00 | 0.4037361 | 0.4037361 | 0.4037361 | 0 |
| 1729900620 | 0.4037361 | 0.0003245 | 0.08 | 0.4033759 | 0.4054861 | 0.4015695 | 0 |
| 1729814220 | 0.4034116 | 0.0023654 | 0.59 | 0.4010477 | 0.4036777 | 0.3999918 | 0 |
| 1729727820 | 0.4010462 | -0.005925 | -1.46 | 0.4069587 | 0.4080884 | 0.3996913 | 0 |
| 1729641420 | 0.406971 | 0.0017369 | 0.43 | 0.4052092 | 0.4076976 | 0.4046988 | 0 |
| 1729555020 | 0.4052341 | 0.0007702 | 0.19 | 0.4045251 | 0.4055649 | 0.4033323 | 0 |
| 1729468620 | 0.4044639 | -0.001752 | -0.43 | 0.4045569 | 0.406216 | 0.4035649 | 0 |
| 1729382220 | 0.406216 | 0.0016591 | 0.41 | 0.4045569 | 0.406216 | 0.4045569 | 0 |
| 1729295820 | 0.4045569 | 0.0004794 | 0.12 | 0.4041094 | 0.4057262 | 0.4037962 | 0 |
| 1729209420 | 0.4040775 | -9.5E-5 | -0.02 | 0.4042097 | 0.404651 | 0.4013995 | 0 |
| 1729123020 | 0.4041729 | -0.00011 | -0.03 | 0.4042809 | 0.4059633 | 0.4039452 | 0 |
| 1729036620 | 0.4042833 | 0.0001231 | 0.03 | 0.4041079 | 0.4055242 | 0.4035139 | 0 |
| 1728950220 | 0.4041602 | -0.001945 | -0.48 | 0.406067 | 0.4068471 | 0.4032824 | 0 |
| 1728863820 | 0.4061057 | -0.00016 | -0.04 | 0.4066492 | 0.4073797 | 0.4045652 | 0 |
| 1728777420 | 0.406266 | 0 | 0.00 | 0.406266 | 0.406266 | 0.406266 | 0 |
| 1728691020 | 0.406266 | 0.0020507 | 0.51 | 0.4042407 | 0.4071047 | 0.4042369 | 0 |
| 1728604620 | 0.4042153 | 0.0025274 | 0.63 | 0.4016742 | 0.4048877 | 0.4005693 | 0 |
| 1728518220 | 0.4016879 | -0.000367 | -0.09 | 0.4021082 | 0.4027534 | 0.4004357 | 0 |
| 1728431820 | 0.4020552 | -0.004324 | -1.06 | 0.4064661 | 0.4060797 | 0.4011537 | 0 |
| 1728345420 | 0.4063789 | 0.0003227 | 0.08 | 0.4060328 | 0.4072451 | 0.4052107 | 0 |
| 1728259020 | 0.4060562 | 9.2E-5 | 0.02 | 0.4060055 | 0.4062811 | 0.4055868 | 0 |
| 1728172620 | 0.4059638 | 0 | 0.00 | 0.4043413 | 0.4059638 | 0.4043413 | 0 |
| 1728086220 | 0.4059638 | 0.0030075 | 0.75 | 0.4029493 | 0.4064966 | 0.4022488 | 0 |
| 1727999820 | 0.4029563 | -0.002765 | -0.68 | 0.4056312 | 0.4075713 | 0.4016511 | 0 |
| 1727913420 | 0.4057216 | 0.0018738 | 0.46 | 0.404066 | 0.4063667 | 0.4028319 | 0 |
| 1727827020 | 0.4038478 | -0.001715 | -0.42 | 0.4055428 | 0.4078422 | 0.4023667 | 0 |
| 1727740620 | 0.405563 | -0.002367 | -0.58 | 0.4080606 | 0.4107423 | 0.4051852 | 0 |
| 1727654220 | 0.4079304 | 2.6E-5 | 0.01 | 0.407979 | 0.40831 | 0.4075825 | 0 |
| 1727567760 | 0.407904 | 0 | 0.00 | 0.407904 | 0.407904 | 0.407904 | 0 |
| 1727481360 | 0.407904 | 0.0018761 | 0.46 | 0.4060227 | 0.4092907 | 0.4057278 | 0 |
| 1727395020 | 0.4060279 | -0.001109 | -0.27 | 0.4071042 | 0.4092117 | 0.403574 | 0 |
| 1727308620 | 0.4071369 | 0.0015834 | 0.39 | 0.4056021 | 0.4100705 | 0.4041989 | 0 |
| 1727222220 | 0.4055535 | -0.001224 | -0.30 | 0.4067791 | 0.4078953 | 0.4046838 | 0 |
| 1727135820 | 0.4067775 | 0.0031484 | 0.78 | 0.4026981 | 0.4081426 | 0.4040648 | 0 |
| 1727049420 | 0.4036291 | -1.9E-5 | -0.00 | 0.4036479 | 0.4040751 | 0.4030578 | 0 |
| 1726963020 | 0.4036479 | -0.000114 | -0.03 | 0.4036479 | 0.4036479 | 0.4036479 | 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
