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 | -0.0415 | -7.41733690795 | 0.5595 | 0.58 | 0.4971 | 35587 | 0.52449079 | CS |
| 4 | -0.1434 | -21.6812821288 | 0.6614 | 0.747787 | 0.4 | 129405 | 0.56722217 | CS |
| 12 | -0.056 | -9.75609756098 | 0.574 | 1.03 | 0.34 | 370306 | 0.64013081 | CS |
| 26 | -5.932 | -91.9689922481 | 6.45 | 7 | 0.34 | 315012 | 1.07580434 | CS |
| 52 | -5.932 | -91.9689922481 | 6.45 | 7 | 0.34 | 315012 | 1.07580434 | CS |
| 156 | -5.932 | -91.9689922481 | 6.45 | 7 | 0.34 | 315012 | 1.07580434 | CS |
| 260 | -5.932 | -91.9689922481 | 6.45 | 7 | 0.34 | 315012 | 1.07580434 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735256100 | 0.517999 | -0.013001 | -2.45 | 0.5397 | 0.5397 | 0.5094 | 19883 |
| 1735077840 | 0.531 | 0.0015 | 0.28 | 0.526 | 0.54 | 0.5134 | 39998 |
| 1734996900 | 0.5295 | 0.0095 | 1.83 | 0.5764 | 0.5764 | 0.519 | 25466 |
| 1734737700 | 0.52 | 0.0002 | 0.04 | 0.575 | 0.58 | 0.4971 | 70827 |
| 1734651300 | 0.5198 | 0.0078 | 1.52 | 0.494 | 0.5394 | 0.4608 | 100493 |
| 1734564900 | 0.512 | 0.074 | 16.89 | 0.4473 | 0.61 | 0.4402 | 297315 |
| 1734478500 | 0.438 | 0.0095 | 2.22 | 0.417 | 0.46 | 0.4 | 104428 |
| 1734392100 | 0.4285 | -0.0215 | -4.78 | 0.45 | 0.4625 | 0.4099999 | 76223 |
| 1734132900 | 0.45 | -0.0382 | -7.82 | 0.49 | 0.492483 | 0.4402 | 93552 |
| 1734046500 | 0.4882 | -0.0121 | -2.42 | 0.5122 | 0.526 | 0.4761 | 109007 |
| 1733960100 | 0.5003 | -0.0309 | -5.82 | 0.5311 | 0.5526 | 0.5001 | 90611 |
| 1733873700 | 0.5312 | -0.02935 | -5.24 | 0.56 | 0.5603 | 0.531 | 103505 |
| 1733787300 | 0.56055 | -0.039451 | -6.58 | 0.605 | 0.619999 | 0.5508999 | 118354 |
| 1733528100 | 0.600001 | 0.014901 | 2.55 | 0.5830999 | 0.675 | 0.5719999 | 83069 |
| 1733441700 | 0.5851 | -0.0449 | -7.13 | 0.6218 | 0.6218 | 0.541032 | 225885 |
| 1733355300 | 0.63 | 0.002 | 0.32 | 0.6211 | 0.64 | 0.581 | 78951 |
| 1733268900 | 0.628 | -0.0023 | -0.36 | 0.62 | 0.6303 | 0.5703 | 174957 |
| 1733182500 | 0.6303 | -0.0397 | -5.93 | 0.6512 | 0.7 | 0.6 | 296399 |
| 1732917840 | 0.67 | -0.0235 | -3.39 | 0.6693 | 0.747787 | 0.64 | 405118 |
| 1732750500 | 0.6935 | 0.1585 | 29.63 | 0.545 | 1.03 | 0.5101 | 5530977 |
| 1732664100 | 0.535 | -0.279 | -34.28 | 0.8 | 0.827 | 0.51 | 1655733 |
| 1732577700 | 0.8139999 | 0.1699999 | 26.40 | 0.6595 | 0.92 | 0.6445 | 3549632 |
| 1732318500 | 0.644 | 0.0319 | 5.21 | 0.64 | 0.68 | 0.61 | 989994 |
| 1732232100 | 0.6121 | -0.0559 | -8.37 | 0.6879999 | 0.6899999 | 0.582 | 1169971 |
| 1732145700 | 0.668 | 0.0980001 | 17.19 | 0.63 | 0.67 | 0.525 | 1304909 |
| 1732059300 | 0.5699999 | 0.0499999 | 9.62 | 0.54 | 0.6795 | 0.53 | 2364120 |
| 1731972900 | 0.52 | 0.0465 | 9.82 | 0.489 | 0.55 | 0.46 | 128378 |
| 1731713700 | 0.4735 | 0.0136 | 2.96 | 0.4548 | 0.5 | 0.45 | 32290 |
| 1731627300 | 0.4599 | -0.0116 | -2.46 | 0.5 | 0.5379 | 0.425 | 550170 |
| 1731540900 | 0.4715 | -0.0485 | -9.33 | 0.5044 | 0.5252 | 0.46 | 247661 |
| 1731454500 | 0.52 | 0.046 | 9.70 | 0.474 | 0.53 | 0.47 | 156999 |
| 1731368100 | 0.474 | 0.024 | 5.33 | 0.44 | 0.49 | 0.4044 | 102879 |
| 1731108900 | 0.45 | 0.02 | 4.65 | 0.449 | 0.487215 | 0.43 | 33943 |
| 1731022500 | 0.43 | 0.01 | 2.38 | 0.412 | 0.449 | 0.4 | 28171 |
| 1730936100 | 0.42 | 0.014 | 3.45 | 0.4139 | 0.4667 | 0.3817999 | 53808 |
| 1730849700 | 0.406 | 0.023178 | 6.05 | 0.3827999 | 0.42 | 0.36 | 87991 |
| 1730763300 | 0.382822 | 0.001822 | 0.48 | 0.381 | 0.395 | 0.38 | 75501 |
| 1730500500 | 0.381 | -0.009401 | -2.41 | 0.3904 | 0.4072 | 0.367 | 37005 |
| 1730414100 | 0.390401 | -0.105699 | -21.31 | 0.4673 | 0.4673 | 0.34 | 176929 |
| 1730327700 | 0.4961 | -0.0678 | -12.02 | 0.5412 | 0.58 | 0.4536 | 100931 |
| 1730241300 | 0.5639 | -0.0162 | -2.79 | 0.577 | 0.5800999 | 0.51 | 28384 |
| 1730154900 | 0.5800999 | -0.0199 | -3.32 | 0.6 | 0.65 | 0.55 | 74027 |
| 1729895700 | 0.6 | 0.0901 | 17.67 | 0.51 | 0.6175 | 0.51 | 154567 |
| 1729809300 | 0.5099 | -0.0181 | -3.43 | 0.515 | 0.55 | 0.5 | 50174 |
| 1729722900 | 0.528 | 0.018 | 3.53 | 0.5053 | 0.55 | 0.502501 | 51721 |
| 1729636500 | 0.51 | -0.0181 | -3.43 | 0.5177 | 0.5296999 | 0.4801 | 41612 |
| 1729550100 | 0.5281 | 0.0257 | 5.12 | 0.49 | 0.5357 | 0.4811 | 12910 |
| 1729290900 | 0.5024 | -0.0276 | -5.21 | 0.5003 | 0.51 | 0.47 | 43498 |
| 1729204500 | 0.53 | 0.01 | 1.92 | 0.5222 | 0.55 | 0.4804 | 85609 |
| 1729118100 | 0.52 | -0.006 | -1.14 | 0.5209 | 0.544848 | 0.5101 | 22722 |
| 1729031700 | 0.526 | 0.001 | 0.19 | 0.5242 | 0.59 | 0.5174 | 19949 |
| 1728945300 | 0.525 | -0.034 | -6.08 | 0.535 | 0.559 | 0.516 | 19590 |
| 1728686100 | 0.559 | -0.001 | -0.18 | 0.58 | 0.58 | 0.52 | 43640 |
| 1728599700 | 0.56 | -0.009 | -1.58 | 0.5790999 | 0.5999 | 0.5316 | 32305 |
| 1728513300 | 0.5689999 | 0.0289999 | 5.37 | 0.5669999 | 0.5699999 | 0.53 | 7263 |
| 1728426900 | 0.54 | 0 | 0.00 | 0.5399 | 0.6199 | 0.51 | 88363 |
| 1728340500 | 0.54 | -0.02575 | -4.55 | 0.577 | 0.58 | 0.54 | 19432 |
| 1728081300 | 0.56575 | 0.01565 | 2.84 | 0.574 | 0.595 | 0.5501 | 6142 |
| 1727994900 | 0.5501 | -0.0279 | -4.83 | 0.5594 | 0.63 | 0.54 | 97797 |
| 1727908500 | 0.578 | -0.0014 | -0.24 | 0.5709999 | 0.5794 | 0.54 | 8743 |
| 1727822100 | 0.5794 | -0.0006 | -0.10 | 0.56 | 0.6 | 0.55 | 31555 |
| 1727735700 | 0.58 | -0.0164 | -2.75 | 0.58 | 0.604 | 0.56 | 9380 |
| 1727476500 | 0.5964 | -0.0016 | -0.27 | 0.586 | 0.63 | 0.58 | 26183 |
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
