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 | 0 | 0.49 | 0.491 | 0.4331 | 59074 | 0.44749644 | CS |
| 4 | -0.09 | -15.5172413793 | 0.58 | 0.72 | 0.41 | 90669 | 0.54771438 | CS |
| 12 | -0.008 | -1.60642570281 | 0.498 | 0.85 | 0.38 | 140490 | 0.55077361 | CS |
| 26 | -0.025 | -4.85436893204 | 0.515 | 0.85 | 0.376 | 82982 | 0.53989258 | CS |
| 52 | -0.54 | -52.427184466 | 1.03 | 1.6 | 0.376 | 114854 | 0.72053335 | CS |
| 156 | -0.54 | -52.427184466 | 1.03 | 1.6 | 0.376 | 108628 | 0.73406096 | CS |
| 260 | -0.54 | -52.427184466 | 1.03 | 1.6 | 0.376 | 108628 | 0.73406096 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735342500 | 0.4331 | -0.0108 | -2.43 | 0.4441 | 0.45 | 0.43 | 31198 |
| 1735256100 | 0.4439 | -0.0037 | -0.83 | 0.45 | 0.4895 | 0.4439 | 90285 |
| 1735077840 | 0.4476 | 0.0029 | 0.65 | 0.4451 | 0.46 | 0.445 | 15545 |
| 1734996900 | 0.4447 | -0.0103 | -2.26 | 0.455 | 0.491 | 0.4431 | 63676 |
| 1734737700 | 0.455 | -0.03981 | -8.05 | 0.4726 | 0.49 | 0.4501 | 63716 |
| 1734651300 | 0.49481 | -0.04219 | -7.86 | 0.56 | 0.5611 | 0.4947 | 27511 |
| 1734564900 | 0.537 | 0.0456 | 9.28 | 0.5101 | 0.58 | 0.4915 | 127160 |
| 1734478500 | 0.4914 | -0.0286 | -5.50 | 0.52 | 0.535 | 0.4714 | 110959 |
| 1734392100 | 0.52 | 0.0254 | 5.14 | 0.52 | 0.52 | 0.4615 | 69881 |
| 1734132900 | 0.4946 | 0.0446 | 9.91 | 0.488 | 0.52 | 0.4501 | 105589 |
| 1734046500 | 0.45 | -0.1499 | -24.99 | 0.5835 | 0.5835 | 0.4099999 | 298908 |
| 1733960100 | 0.5999 | 0.0396 | 7.07 | 0.581 | 0.6097 | 0.5699999 | 42941 |
| 1733873700 | 0.5603 | -0.0799 | -12.48 | 0.6631 | 0.67 | 0.55 | 73746 |
| 1733787300 | 0.6402 | -0.0137 | -2.10 | 0.655 | 0.68 | 0.63 | 68156 |
| 1733528100 | 0.6539 | -0.0358 | -5.19 | 0.6909999 | 0.6909999 | 0.6304999 | 60130 |
| 1733441700 | 0.6897 | 0.0598 | 9.49 | 0.64 | 0.72 | 0.62 | 280483 |
| 1733355300 | 0.6299 | 0.0199 | 3.26 | 0.6283 | 0.645 | 0.6 | 58409 |
| 1733268900 | 0.61 | -0.0001 | -0.02 | 0.62 | 0.63 | 0.61 | 60976 |
| 1733182500 | 0.6101 | 0.0001 | 0.02 | 0.601 | 0.64 | 0.601 | 27869 |
| 1732917840 | 0.61 | 0.02 | 3.39 | 0.58 | 0.647 | 0.5699 | 35159 |
| 1732750500 | 0.59 | -0.025 | -4.07 | 0.63 | 0.63 | 0.5800999 | 36813 |
| 1732664100 | 0.615 | -0.048 | -7.24 | 0.65 | 0.664 | 0.6 | 12577 |
| 1732577700 | 0.663 | 0.033 | 5.24 | 0.649 | 0.68 | 0.62 | 96032 |
| 1732318500 | 0.63 | -0.0099 | -1.55 | 0.6399 | 0.67 | 0.6214499 | 73538 |
| 1732232100 | 0.6399 | 0.021 | 3.39 | 0.629999 | 0.65 | 0.625 | 39629 |
| 1732145700 | 0.6189 | 0.0568 | 10.10 | 0.609 | 0.649 | 0.6 | 82673 |
| 1732059300 | 0.5621 | -0.0139 | -2.41 | 0.56 | 0.58 | 0.525 | 52636 |
| 1731972900 | 0.576 | -0.0132 | -2.24 | 0.588 | 0.61 | 0.55 | 36871 |
| 1731713700 | 0.5891999 | 0.0571999 | 10.75 | 0.58 | 0.6 | 0.5013 | 97579 |
| 1731627300 | 0.532 | -0.118 | -18.15 | 0.6860349 | 0.6899999 | 0.5108 | 206606 |
| 1731540900 | 0.65 | -0.0701 | -9.73 | 0.79 | 0.85 | 0.6299 | 433188 |
| 1731454500 | 0.7201 | 0.0901 | 14.30 | 0.62 | 0.73 | 0.591 | 557132 |
| 1731368100 | 0.63 | 0.04 | 6.78 | 0.605 | 0.6601 | 0.5701 | 598613 |
| 1731108900 | 0.59 | 0.0201 | 3.53 | 0.5656 | 0.6 | 0.56 | 19923 |
| 1731022500 | 0.5699 | 0.0099 | 1.77 | 0.5478 | 0.58 | 0.54 | 17802 |
| 1730936100 | 0.56 | -0.017 | -2.95 | 0.5659499 | 0.62 | 0.5247 | 147622 |
| 1730849700 | 0.577 | 0.0013 | 0.23 | 0.5699999 | 0.58 | 0.5 | 26266 |
| 1730763300 | 0.5757 | 0.0257 | 4.67 | 0.58 | 0.59 | 0.517 | 36848 |
| 1730500500 | 0.55 | 0.0089 | 1.64 | 0.52 | 0.58 | 0.52 | 23122 |
| 1730414100 | 0.5411 | -0.0124 | -2.24 | 0.62 | 0.62 | 0.514 | 36936 |
| 1730327700 | 0.5535 | -0.0265 | -4.57 | 0.5749 | 0.576 | 0.514 | 173318 |
| 1730241300 | 0.58 | 0.1 | 20.83 | 0.462 | 0.6101 | 0.4488 | 393201 |
| 1730154900 | 0.48 | 0 | 0.00 | 0.4398 | 0.49 | 0.3977 | 313096 |
| 1729895700 | 0.48 | 0.053 | 12.41 | 0.39 | 0.5071 | 0.38 | 2657958 |
| 1729809300 | 0.427 | -0.043 | -9.15 | 0.4935 | 0.4935 | 0.4251 | 13611 |
| 1729722900 | 0.47 | -0.0021 | -0.44 | 0.4863 | 0.494 | 0.47 | 9934 |
| 1729636500 | 0.4721 | -0.0139 | -2.86 | 0.4999 | 0.4999 | 0.47 | 14061 |
| 1729550100 | 0.486 | -0.0028 | -0.57 | 0.51 | 0.51 | 0.472 | 19367 |
| 1729290900 | 0.4888 | 0.0173 | 3.67 | 0.519 | 0.519 | 0.4715 | 9047 |
| 1729204500 | 0.4715 | 0.0215 | 4.78 | 0.474 | 0.504 | 0.4501 | 20123 |
| 1729118100 | 0.45 | 0.008158 | 1.85 | 0.466 | 0.53 | 0.4264 | 30730 |
| 1729031700 | 0.441842 | -0.038158 | -7.95 | 0.46 | 0.48 | 0.4412 | 11524 |
| 1728945300 | 0.48 | 0.0361 | 8.13 | 0.42 | 0.52 | 0.4106 | 83322 |
| 1728686100 | 0.4439 | 0.0289 | 6.96 | 0.4099999 | 0.45 | 0.4099999 | 1675 |
| 1728599700 | 0.415 | -0.0145 | -3.38 | 0.4899 | 0.4899 | 0.415 | 15139 |
| 1728513300 | 0.4295 | -0.0035 | -0.81 | 0.4099999 | 0.43 | 0.4099999 | 6284 |
| 1728426900 | 0.433 | -0.0306 | -6.60 | 0.46 | 0.46 | 0.43 | 13575 |
| 1728340500 | 0.4636 | -0.0064 | -1.36 | 0.489 | 0.489 | 0.4568 | 11167 |
| 1728081300 | 0.47 | 0.001 | 0.21 | 0.498 | 0.498 | 0.46 | 6426 |
| 1727994900 | 0.469 | -0.001 | -0.21 | 0.431568 | 0.499 | 0.43 | 16248 |
| 1727908500 | 0.47 | 0.01 | 2.17 | 0.45 | 0.499 | 0.4462 | 27674 |
| 1727822100 | 0.46 | -0.0101 | -2.15 | 0.52 | 0.52 | 0.45 | 15069 |
| 1727735520 | 0.4701 | -0.0432 | -8.42 | 0.52 | 0.52 | 0.4521 | 2683 |
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
