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 | -0.022 | -3.33333333333 | 0.66 | 0.7 | 0.6001 | 41168 | 0.62399087 | CS |
| 4 | -0.012 | -1.84615384615 | 0.65 | 0.7597 | 0.6001 | 42823 | 0.62648785 | CS |
| 12 | -0.1866 | -22.629153529 | 0.8246 | 0.848 | 0.5 | 36518 | 0.6273977 | CS |
| 26 | -0.382 | -37.4509803922 | 1.02 | 1.064 | 0.5 | 31353 | 0.74606079 | CS |
| 52 | -0.722 | -53.0882352941 | 1.36 | 1.74 | 0.5 | 25351 | 0.96416856 | CS |
| 156 | -3.162 | -83.2105263158 | 3.8 | 13 | 0.5 | 85289 | 4.16661889 | CS |
| 260 | -3.162 | -83.2105263158 | 3.8 | 13 | 0.5 | 85289 | 4.16661889 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727390100 | 0.638 | 0.0368 | 6.12 | 0.639 | 0.6676 | 0.6001 | 55732 |
| 1727303700 | 0.6012 | -0.0043 | -0.71 | 0.6111 | 0.6418 | 0.6012 | 12018 |
| 1727217300 | 0.6055 | -0.0315 | -4.95 | 0.6432 | 0.6883 | 0.6055 | 23811 |
| 1727130900 | 0.637 | 0.0232 | 3.78 | 0.6444 | 0.7 | 0.61 | 47329 |
| 1726871700 | 0.6138 | -0.0292 | -4.54 | 0.66 | 0.66 | 0.6138 | 66950 |
| 1726785300 | 0.643 | -0.004 | -0.62 | 0.62 | 0.65 | 0.6112 | 10785 |
| 1726698900 | 0.647 | 0.0357 | 5.84 | 0.6116 | 0.647 | 0.6112 | 21269 |
| 1726612500 | 0.6113 | -0.0007 | -0.11 | 0.6118 | 0.6131 | 0.6113 | 7246 |
| 1726526100 | 0.612 | -0.0199 | -3.15 | 0.638 | 0.6598 | 0.611 | 281928 |
| 1726266900 | 0.6319 | 0.0219 | 3.59 | 0.639 | 0.639 | 0.61 | 7559 |
| 1726180500 | 0.61 | -0.0452 | -6.90 | 0.61 | 0.654 | 0.6051 | 29662 |
| 1726094100 | 0.6552 | 0.0252 | 4.00 | 0.6757 | 0.7 | 0.612 | 16224 |
| 1726007700 | 0.63 | -0.029 | -4.40 | 0.67 | 0.7486 | 0.6012 | 66028 |
| 1725921300 | 0.659 | 0.024 | 3.78 | 0.649 | 0.6889999 | 0.61 | 80650 |
| 1725662100 | 0.635 | -0.0146 | -2.25 | 0.6499 | 0.6499 | 0.61 | 19695 |
| 1725575700 | 0.6496 | 0.0376 | 6.14 | 0.6131 | 0.6496 | 0.6112 | 13975 |
| 1725489300 | 0.612 | -0.0192 | -3.04 | 0.626 | 0.6312 | 0.612 | 14275 |
| 1725402900 | 0.6312 | -0.0358 | -5.37 | 0.6312 | 0.653 | 0.6312 | 17357 |
| 1725057300 | 0.667 | 0.051 | 8.28 | 0.65 | 0.7597 | 0.65 | 21152 |
| 1724970900 | 0.616 | 0.004 | 0.65 | 0.6111 | 0.647899 | 0.6111 | 8207 |
| 1724884500 | 0.612 | -0.0175 | -2.78 | 0.65 | 0.6884 | 0.6117 | 18703 |
| 1724798100 | 0.6294999 | 0.0183999 | 3.01 | 0.6997 | 0.7 | 0.6111 | 24660 |
| 1724711700 | 0.6111 | -0.0514 | -7.76 | 0.645 | 0.6584 | 0.6111 | 35687 |
| 1724452500 | 0.6625 | 0.0125 | 1.92 | 0.6525 | 0.6625 | 0.64 | 21218 |
| 1724366100 | 0.65 | 0 | 0.00 | 0.65 | 0.6501 | 0.6111 | 41715 |
| 1724279700 | 0.65 | 0.002 | 0.31 | 0.6756 | 0.6827 | 0.625 | 46166 |
| 1724193300 | 0.648 | 0.0203 | 3.23 | 0.6696 | 0.6696 | 0.62 | 22758 |
| 1724106900 | 0.6277 | 0.0376 | 6.37 | 0.6 | 0.68 | 0.6 | 24509 |
| 1723847700 | 0.5901 | -0.0249 | -4.05 | 0.6196 | 0.6998 | 0.59 | 293571 |
| 1723761300 | 0.615 | 0.064 | 11.62 | 0.544 | 0.6199 | 0.544 | 52282 |
| 1723674900 | 0.551 | -0.009 | -1.61 | 0.6 | 0.6 | 0.51 | 36421 |
| 1723588500 | 0.56 | 0.015 | 2.75 | 0.5798 | 0.5999 | 0.53 | 54358 |
| 1723502100 | 0.545 | 0.025 | 4.81 | 0.546 | 0.56 | 0.53 | 54521 |
| 1723242900 | 0.52 | -0.02 | -3.70 | 0.54 | 0.5565 | 0.52 | 5041 |
| 1723156500 | 0.54 | -0.0076 | -1.39 | 0.576 | 0.576 | 0.54 | 18816 |
| 1723070100 | 0.5476 | -0.0024 | -0.44 | 0.55 | 0.58 | 0.5476 | 6719 |
| 1722983700 | 0.55 | 0 | 0.00 | 0.5501 | 0.56 | 0.55 | 19042 |
| 1722897300 | 0.55 | -0.01 | -1.79 | 0.512 | 0.594 | 0.5 | 70464 |
| 1722638100 | 0.56 | 0.016 | 2.94 | 0.5401 | 0.598 | 0.54 | 19723 |
| 1722551700 | 0.544 | -0.006 | -1.09 | 0.59 | 0.6 | 0.543 | 24369 |
| 1722465300 | 0.55 | 0.008 | 1.48 | 0.5724 | 0.5959 | 0.533 | 46085 |
| 1722378900 | 0.542 | -0.108 | -16.62 | 0.651 | 0.665501 | 0.542 | 33422 |
| 1722292500 | 0.65 | -0.0582 | -8.22 | 0.6949999 | 0.7 | 0.65 | 59614 |
| 1722033300 | 0.7082 | 0.008201 | 1.17 | 0.7009 | 0.75 | 0.68 | 24920 |
| 1721946900 | 0.699999 | -0.040001 | -5.41 | 0.768 | 0.8 | 0.6899999 | 33329 |
| 1721860500 | 0.74 | 0.0004 | 0.05 | 0.75 | 0.798 | 0.74 | 22878 |
| 1721774100 | 0.7396 | 0.0296 | 4.17 | 0.73 | 0.7959 | 0.73 | 14760 |
| 1721687700 | 0.71 | -0.0044 | -0.62 | 0.73 | 0.79435 | 0.71 | 22222 |
| 1721428500 | 0.7144 | -0.0256 | -3.46 | 0.7979 | 0.7979 | 0.7144 | 5157 |
| 1721342100 | 0.74 | -0.01 | -1.33 | 0.76 | 0.79 | 0.74 | 14298 |
| 1721255700 | 0.75 | -0.0301 | -3.86 | 0.78 | 0.781 | 0.71 | 21445 |
| 1721169300 | 0.7801 | 0.0101 | 1.31 | 0.771 | 0.79 | 0.771 | 8975 |
| 1721082900 | 0.77 | -0.0352 | -4.37 | 0.8 | 0.81 | 0.77 | 20439 |
| 1720823700 | 0.8052 | 0.0252 | 3.23 | 0.79 | 0.8189999 | 0.79 | 4206 |
| 1720737300 | 0.78 | -0.03 | -3.70 | 0.771 | 0.848 | 0.73 | 34044 |
| 1720650900 | 0.81 | 0.04 | 5.19 | 0.76 | 0.845 | 0.76 | 15904 |
| 1720564500 | 0.77 | -0.0665 | -7.95 | 0.839 | 0.84 | 0.77 | 23486 |
| 1720478100 | 0.8365 | 0.0084001 | 1.01 | 0.8199999 | 0.8365 | 0.8199999 | 1397 |
| 1720218900 | 0.8280999 | -0.0019 | -0.23 | 0.8246 | 0.847 | 0.7752 | 35389 |
| 1720040640 | 0.83 | 0.03 | 3.75 | 0.81 | 0.853 | 0.8 | 2743 |
| 1719959700 | 0.8 | -0.06 | -6.98 | 0.8838 | 0.8838 | 0.8 | 36219 |
| 1719873300 | 0.86 | 0.019 | 2.26 | 0.861 | 0.8899 | 0.83 | 12116 |
| 1719614100 | 0.841 | -0.039 | -4.43 | 0.81 | 0.8601 | 0.81 | 8646 |
| 1719527700 | 0.88 | -0.0165 | -1.84 | 0.861 | 0.92 | 0.86 | 23143 |
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
