Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| NASDAQ (Zoom Communications Inc) |
| Hora | Precio | Tamaño | Tipo | B/S | Compra | Venta | Ind. Cpra. | Volumen total | Núm. | Bolsa |
|---|---|---|---|---|---|---|---|---|---|---|
| 18:58:16 | 75.48 | 2 | Odd lot | Venta | 75.48 | 75.99 | 3,075,785 | 49425 | nasd | |
| 18:57:21 | 75.50 | 80 | Odd lot | Venta | 75.48 | 75.99 | 3,075,783 | 49424 | nasd | |
| 18:57:21 | 75.50 | 2 | Odd lot | Venta | 75.48 | 75.99 | 3,075,703 | 49423 | nasd | |
| 18:57:21 | 75.51 | 18 | Odd lot | Venta | 75.50 | 75.99 | 3,075,701 | 49422 | nasd | |
| 18:56:42 | 75.5001 | 1 | Odd lot | Venta | 75.50 | 75.99 | 3,075,683 | 49421 | nasd | |
| 18:55:56 | 75.51 | 78 | Odd lot | Venta | 75.50 | 75.99 | 3,075,682 | 49420 | nasd | |
| 18:55:56 | 75.51 | 12 | Odd lot | Venta | 75.50 | 75.99 | 3,075,604 | 49419 | nasd | |
| 18:44:48 | 75.50 | 1 | Odd lot | Venta | 75.50 | 75.99 | 3,075,592 | 49418 | nasd | |
| 18:44:46 | 75.5125 | 74 | Odd lot | Venta | 75.50 | 75.99 | 3,075,591 | 49417 | nasd | |
| 18:27:46 | 75.51 | 1 | Odd lot | Venta | 75.50 | 75.99 | 3,075,517 | 49416 | nasd | |
| 18:21:05 | 75.5125 | 1 | Odd lot | Venta | 75.50 | 75.99 | 3,075,516 | 49415 | nasd | |
| 18:16:04 | 76.00 | 50 | Odd lot | Compra | 75.48 | 75.99 | 3,075,515 | 49414 | nasd | |
| 18:10:44 | 75.51 | 10 | Odd lot | Venta | 75.48 | 75.99 | 3,075,465 | 49413 | nasd | |
| 18:10:30 | 75.9932 | 50 | Odd lot | Compra | 75.48 | 75.99 | 3,075,455 | 49412 | nasd | |
| 17:59:47 | 75.9983 | 200 | form t | Compra | 75.48 | 75.99 | 3,075,405 | 49411 | nasd | |
| 17:53:00 | 75.49 | 1 | Odd lot | Venta | 75.48 | 75.99 | 3,075,205 | 49410 | nasd | |
| 17:50:58 | 75.48 | 2 | Odd lot | Venta | 75.48 | 75.99 | 3,075,204 | 49409 | nasd | |
| 17:50:26 | 75.53 | 5 | Odd lot | Venta | 75.48 | 75.99 | 3,075,202 | 49408 | nasd | |
| 17:45:14 | 75.48 | 1 | Odd lot | Venta | 75.48 | 75.99 | 3,075,197 | 49407 | nasd | |
| 17:04:03 | 75.93 | 3 | Odd lot | Compra | 75.48 | 75.99 | 3,075,196 | 49406 | nasd | |
| 17:00:47 | 75.49 | 10 | Odd lot | Venta | 75.48 | 75.99 | 3,075,193 | 49405 | nasd | |
| 16:47:12 | 75.48 | 1 | Odd lot | Venta | 75.48 | 75.99 | 3,075,183 | 49404 | nasd | |
| 16:37:27 | 75.48 | 2 | Odd lot | Venta | 75.48 | 75.99 | 3,075,182 | 49403 | nasd | |
| 16:34:23 | 75.493 | 1 | Odd lot | Venta | 75.48 | 75.99 | 3,075,180 | 49402 | nasd | |
| 16:26:33 | 75.49 | 50 | Odd lot | Venta | 75.48 | 75.99 | 3,075,179 | 49401 | nasd | |
| 16:13:41 | 75.99 | 1 | Odd lot | Compra | 75.48 | 75.99 | 3,075,129 | 49400 | nasd | |
| 16:10:37 | 75.51 | 5 | Odd lot | Venta | 75.48 | 75.99 | 3,075,128 | 49399 | nasd | |
| 16:09:45 | 75.51 | 5 | Odd lot | Venta | 75.48 | 75.99 | 3,075,123 | 49398 | nasd | |
| 16:09:45 | 75.51 | 5 | Odd lot | Venta | 75.48 | 75.99 | 3,075,118 | 49397 | nasd | |
| 16:05:37 | 75.51 | 5 | Odd lot | Venta | 75.48 | 75.99 | 3,075,113 | 49396 | nasd | |
| 15:53:22 | 75.48 | 14,157 | form t | Venta | 75.48 | 75.99 | 3,075,108 | 49395 | nasd | |
| 15:47:21 | 75.52 | 6 | Odd lot | Venta | 75.48 | 75.99 | 3,060,951 | 49394 | nasd | |
| 15:45:12 | 75.49 | 55 | Odd lot | Venta | 75.48 | 75.99 | 3,060,945 | 49393 | nasd | |
| 15:42:01 | 75.50 | 15 | Odd lot | Venta | 75.48 | 75.99 | 3,060,890 | 49392 | nasd | |
| 15:41:43 | 75.48 | 3,623 | prior ref | Venta | 75.48 | 75.99 | 3,060,875 | 49391 | nasd | |
| 15:34:36 | 75.51 | 5 | Odd lot | Venta | 75.48 | 75.99 | 3,057,252 | 49390 | nasd | |
| 15:32:11 | 76.00 | 67 | Odd lot | Compra | 75.02 | 75.99 | 3,057,247 | 49389 | nasd | |
| 15:30:20 | 74.28 | 7 | Odd lot | Venta | 75.02 | 75.99 | 3,057,180 | 49388 | nasd | |
| 15:27:17 | 74.903 | 10 | Odd lot | Venta | 75.02 | 75.99 | 3,057,173 | 49387 | nasd | |
| 15:19:10 | 75.79 | 5 | Odd lot | Compra | 75.02 | 75.99 | 3,057,163 | 49386 | nasd | |
| 15:19:10 | 75.79 | 30 | Odd lot | Compra | 75.02 | 75.99 | 3,057,158 | 49385 | nasd | |
| 15:19:10 | 75.81 | 2 | Odd lot | Compra | 75.02 | 75.99 | 3,057,128 | 49384 | nasd | |
| 15:19:10 | 75.81 | 31 | Odd lot | Compra | 75.02 | 75.99 | 3,057,126 | 49383 | nasd | |
| 15:19:10 | 75.79 | 15 | Odd lot | Compra | 75.02 | 75.99 | 3,057,095 | 49382 | nasd | |
| 15:19:03 | 75.57 | 100 | form t | Compra | 75.02 | 75.57 | 3,057,080 | 49381 | nasd | |
| 15:17:50 | 75.4783 | 30 | Odd lot | Venta | 75.02 | 75.99 | 3,056,980 | 49380 | nasd | |
| 15:16:52 | 75.4798 | 30 | Odd lot | Venta | 75.02 | 75.99 | 3,056,950 | 49379 | nasd | |
| 15:15:07 | 75.48 | 1 | Odd lot | Venta | 75.02 | 75.99 | 3,056,920 | 49378 | nasd | |
| 15:14:00 | 75.47 | 100 | form t | Venta | 75.02 | 75.99 | 3,056,919 | 49377 | nasd | |
| 15:13:02 | 75.48 | 1 | Odd lot | Venta | 75.02 | 75.99 | 3,056,819 | 49376 | nasd | |
| 15:11:10 | 75.48 | 30 | Odd lot | Venta | 75.02 | 75.99 | 3,056,818 | 49375 | nasd | |
| 15:09:49 | 74.2966 | 785 | form t | Venta | 75.02 | 75.99 | 3,056,788 | 49374 | nasd | |
| 15:09:33 | 75.02 | 3 | Odd lot | Venta | 75.02 | 75.99 | 3,056,003 | 49373 | nasd | |
| 15:06:16 | 75.9965 | 20 | Odd lot | Compra | 75.02 | 75.99 | 3,056,000 | 49372 | nasd | |
| 15:05:36 | 75.48 | 10 | Odd lot | Compra | 75.02 | 75.86 | 3,055,980 | 49371 | nasd | |
| 15:05:05 | 75.48 | 1 | Odd lot | Compra | 75.02 | 75.86 | 3,055,970 | 49370 | nasd | |
| 15:05:04 | 75.48 | 1 | Odd lot | Compra | 75.02 | 75.86 | 3,055,969 | 49369 | nasd | |
| 15:05:04 | 75.48 | 1 | Odd lot | Compra | 75.02 | 75.86 | 3,055,968 | 49368 | nasd | |
| 15:05:04 | 75.48 | 1 | Odd lot | Compra | 75.02 | 75.86 | 3,055,967 | 49367 | nasd | |
| 15:05:04 | 75.48 | 1 | Odd lot | Compra | 75.02 | 75.86 | 3,055,966 | 49366 | nasd | |
| 15:05:04 | 75.48 | 1 | Odd lot | Compra | 75.02 | 75.86 | 3,055,965 | 49365 | nasd | |
| 15:03:55 | 76.00 | 11 | Odd lot | Compra | 75.02 | 75.86 | 3,055,964 | 49364 | nasd | |
| 15:01:00 | 74.28 | 10 | Odd lot | Venta | 75.02 | 75.86 | 3,055,953 | 49363 | nasd | |
| 15:00:27 | 75.48 | 263 | prior ref | Compra | 75.02 | 75.86 | 3,055,943 | 49362 | nasd | |
| 15:00:27 | 75.48 | 1,635 | prior ref | Compra | 75.02 | 75.86 | 3,055,680 | 49361 | nasd | |
| 15:00:27 | 75.48 | 360 | prior ref | Compra | 75.02 | 75.86 | 3,054,045 | 49360 | nasd | |
| 15:00:27 | 75.48 | 554 | prior ref | Compra | 75.02 | 75.86 | 3,053,685 | 49359 | nasd | |
| 15:00:27 | 75.48 | 258 | prior ref | Compra | 75.02 | 75.86 | 3,053,131 | 49358 | nasd | |
| 15:00:27 | 75.48 | 654 | prior ref | Compra | 75.02 | 75.86 | 3,052,873 | 49357 | nasd | |
| 15:00:27 | 75.48 | 16 | Odd lot | Compra | 75.02 | 75.86 | 3,052,219 | 49356 | nasd | |
| 15:00:27 | 75.48 | 12 | Odd lot | Compra | 75.02 | 75.86 | 3,052,203 | 49355 | nasd | |
| 15:00:27 | 75.48 | 93 | Odd lot | Compra | 75.02 | 75.86 | 3,052,191 | 49354 | nasd | |
| 15:00:27 | 75.48 | 72 | Odd lot | Compra | 75.02 | 75.86 | 3,052,098 | 49353 | nasd | |
| 15:00:27 | 75.48 | 272 | prior ref | Compra | 75.02 | 75.86 | 3,052,026 | 49352 | nasd | |
| 15:00:27 | 75.48 | 510 | prior ref | Compra | 75.02 | 75.86 | 3,051,754 | 49351 | nasd | |
| 15:00:27 | 75.48 | 39 | Odd lot | Compra | 75.02 | 75.86 | 3,051,244 | 49350 | nasd | |
| 15:00:27 | 75.48 | 491 | prior ref | Compra | 75.02 | 75.86 | 3,051,205 | 49349 | nasd | |
| 15:00:16 | 75.48 | 4,369 | prior ref | Compra | 75.02 | 75.86 | 3,050,714 | 49348 | nasd | |
| 15:00:16 | 75.48 | 27 | Odd lot | Compra | 75.02 | 75.86 | 3,046,345 | 49347 | nasd | |
| 15:00:16 | 75.48 | 47 | Odd lot | Compra | 75.02 | 75.86 | 3,046,318 | 49346 | nasd | |
| 15:00:08 | 75.48 | 199 | form t | 75.35 | 75.61 | 3,046,271 | 49345 | nasd | ||
| 15:00:08 | 75.48 | 50 | Odd lot | 75.35 | 75.61 | 3,046,072 | 49344 | nasd | ||
| 15:00:08 | 75.48 | 14 | Odd lot | 75.35 | 75.61 | 3,046,022 | 49343 | nasd | ||
| 15:00:08 | 75.48 | 42 | Odd lot | 75.35 | 75.61 | 3,046,008 | 49342 | nasd | ||
| 15:00:08 | 75.48 | 69 | Odd lot | 75.35 | 75.61 | 3,045,966 | 49341 | nasd | ||
| 15:00:08 | 75.48 | 2,089 | form t | 75.35 | 75.61 | 3,045,897 | 49340 | nasd | ||
| 15:00:08 | 75.48 | 1,270 | form t | 75.35 | 75.61 | 3,043,808 | 49339 | nasd | ||
| 15:00:08 | 75.48 | 1 | Odd lot | 75.35 | 75.61 | 3,042,538 | 49338 | nasd | ||
| 15:00:08 | 75.48 | 11,019 | form t | 75.35 | 75.61 | 3,042,537 | 49337 | nasd | ||
| 15:00:08 | 75.48 | 43 | Odd lot | 75.35 | 75.61 | 3,031,518 | 49336 | nasd | ||
| 15:00:08 | 75.48 | 29 | Odd lot | 75.35 | 75.61 | 3,031,475 | 49335 | nasd | ||
| 15:00:08 | 75.48 | 3 | Odd lot | 75.35 | 75.61 | 3,031,446 | 49334 | nasd | ||
| 15:00:08 | 75.48 | 72 | Odd lot | 75.35 | 75.61 | 3,031,443 | 49333 | nasd | ||
| 15:00:08 | 75.48 | 3 | Odd lot | 75.35 | 75.61 | 3,031,371 | 49332 | nasd | ||
| 15:00:08 | 75.48 | 6 | Odd lot | 75.35 | 75.61 | 3,031,368 | 49331 | nasd | ||
| 15:00:08 | 75.48 | 495 | form t | 75.35 | 75.61 | 3,031,362 | 49330 | nasd | ||
| 15:00:08 | 75.48 | 2,129 | form t | 75.35 | 75.61 | 3,030,867 | 49329 | nasd | ||
| 15:00:08 | 75.48 | 8 | Odd lot | 75.35 | 75.61 | 3,028,738 | 49328 | nasd | ||
| 15:00:08 | 75.48 | 4,260 | form t | 75.35 | 75.61 | 3,028,730 | 49327 | nasd | ||
| 15:00:08 | 75.48 | 655 | form t | 75.35 | 75.61 | 3,024,470 | 49326 | nasd |
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
%250D%250AINFO%3A%20%5B01%3A36%3A00%5D%20Language%3A%20en-US%250D%250AOKAY%3A%20%5B01%3A36%3A00%5D%20Cookies%20are%20enabled%250D%250AOKAY%3A%20%5B01%3A36%3A00%5D%20Browser%20supports%20RequestAnimationFrame%250D%250AOKAY%3A%20%5B01%3A36%3A00%5D%20Browser%20supports%20the%20WebScoket%20API%250D%250AINFO%3A%20%5B01%3A36%3A00%5D%20Starting%20session%20(trades)%20for%20guest%250D%250AINFO%3A%20%5B01%3A36%3A00%5D%20Locale%3A%20es_MX%20%7C%7C%20Timezone%3A%20America%2FMexico_City%20(offset%3A%20-21600)%250D%250AINFO%3A%20%5B01%3A36%3A00%5D%20Boot%20configuration%3A%20%3Cdiv%20style%3D%22font-family%3A%20monospace%3Bwhite-space%3A%20pre-wrap%22%3E%0A-%20loggedOutEnabled%20%3D%201%0A-%20appName%20%3D%20trades%0A-%20advfnURL%20%3D%20http%3A%2F%2Fmx.advfn.com%0A-%20rpcURL%20%3D%20https%3A%2F%2Fmx.advfn.com%2Fcommon%2Frpc%0A-%20streamerURL%20%3D%20wss%3A%2F%2Fstreamws-lo.advfn.com%0A-%20alternativeStreamerUrl%20%3D%20wss%3A%2F%2Fstreamws-lo.advfn.com%0A-%20alternativeStreamerUrlFallback%20%3D%20wss%3A%2F%2Fstreamws-lo.advfn.com%0A-%20newsSources%20%3D%20%0A-%20locale%20%3D%20es_MX%0A-%20site%20%3D%20mx%0A-%20timezone%20%3D%20America%2FMexico_City%0A-%20timezoneOffset%20%3D%20-21600%0A-%20indices%20%3D%20%0A-%20colorSchema%3A%20%0A%09-%20up%20%3D%20%23008000%0A%09-%20down%20%3D%20%23CF0000%0A%09-%20unchanged%20%3D%20%23000000%0A-%20colorSchemaDelight%3A%20%0A%09-%20up%20%3D%20%23009C3D%0A%09-%20down%20%3D%20%23FF4641%0A%09-%20unchanged%20%3D%20%23000000%0A%09-%20up_bg%20%3D%20%23EEF9F4%0A%09-%20down_bg%20%3D%20%23FEF2F1%0A-%20changeArrows%3A%20%0A%09-%20up%20%3D%20green_up.png%0A%09-%20no_change%20%3D%20black_dot.png%0A%09-%20down%20%3D%20red_down.png%0A-%20changeArrowsDelight%3A%20%0A%09-%20up%20%3D%20green_up_delight.svg%0A%09-%20no_change%20%3D%20no_change_delight.svg%0A%09-%20down%20%3D%20red_down_delight.svg%0A-%20displaySymbol%20%3D%20LSE%253AGWMO%0A-%20feedSymbol%20%3D%20L%255EGWMO%0A-%20supportEmail%20%3D%20soporte%40advfn.mx%0A-%20supportPhone%20%3D%20(55)%204170%208128%0A-%20monitorId%20%3D%20%0A-%20fixedMonitor%20%3D%200%0A-%20isMobile%20%3D%200%0A-%20theme%20%3D%20default%0A-%20monitorSettings%3A%20%0A%09-%20indexBreakUp%20%3D%20true%0A%09-%20orderSymbols%20%3D%20true%0A%09-%20defaultDisplay%20%3D%201%0A-%20isEmbed%20%3D%20%3C%2Fdiv%3E%250D%250AOKAY%3A%20%5B01%3A36%3A00%5D%20Opened%20the%20connection%20to%20the%20streamer%20(wss%3A%2F%2Fstreamws-lo.advfn.com%2F)%250D%250AINFO%3A%20%5B01%3A36%3A00%5D%20Streamer%20WS%20Hostname%3A%2057eeffb366d2%250D%250AINFO%3A%20%5B01%3A36%3A00%5D%20Starting%20the%20trades%20app%250D%250AINFO%3A%20%5B01%3A36%3A00%5D%20%5BSTART%5D%3A%20Symbol%20loook%20up%20for%20L%5EGWMO%250D%250AINFO%3A%20%5B01%3A36%3A00%5D%20%5BFINSH%5D%3A%20Symbol%20loook%20up%20for%20L%5EGWMO%250D%250AINFO%3A%20%5B01%3A36%3A00%5D%20Loaded%20configuration%20for%20trades%250D%250AINFO%3A%20%5B01%3A36%3A00%5D%20Creating%20trades%20table...%250D%250AINFO%3A%20%5B01%3A36%3A00%5D%20Starting%20trades%20table%20for%20NASDAQ%3AZM%20without%20montage%250D%250AINFO%3A%20%5B01%3A36%3A00%5D%20lo-streamer%2F1%2Fdist-swarm%250D%250AINFO%3A%20%5B01%3A36%3A00%5D%20lo-streamer%2F1%2Fdist-swarm%250D%250AINFO%3A%20%5B01%3A36%3A00%5D%20lo-streamer%2F1%2Fdist-swarm%250D%250A%0D%0A======================){kind=link}