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 | 0.39 | 0.55 | 0.38 | 2680622 | 0.47564312 | CS |
| 4 | -0.0145 | -3.58467243511 | 0.4045 | 0.55 | 0.309 | 1355723 | 0.42487656 | CS |
| 12 | -0.2021 | -34.1327478466 | 0.5921 | 0.6435 | 0.309 | 753434 | 0.44297655 | CS |
| 26 | -0.69 | -63.8888888889 | 1.08 | 1.28 | 0.29 | 839961 | 0.52785357 | CS |
| 52 | -0.75 | -65.7894736842 | 1.14 | 3.95 | 0.29 | 2199008 | 1.91003717 | CS |
| 156 | -17.43 | -97.8114478114 | 17.82 | 26.42 | 0.29 | 1494148 | 2.01079294 | CS |
| 260 | -17.43 | -97.8114478114 | 17.82 | 26.42 | 0.29 | 1494148 | 2.01079294 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732145700 | 0.495 | 0.039 | 8.55 | 0.4479 | 0.5221 | 0.421 | 2315405 |
| 1732059300 | 0.456 | -0.052 | -10.24 | 0.4905 | 0.4905 | 0.427 | 2929724 |
| 1731972900 | 0.508 | 0.126 | 32.98 | 0.439 | 0.55 | 0.405 | 5397408 |
| 1731713700 | 0.382 | -0.0492 | -11.41 | 0.44 | 0.44 | 0.38 | 797255 |
| 1731627300 | 0.4312 | 0.0392 | 10.00 | 0.39 | 0.46 | 0.3899 | 1963318 |
| 1731540900 | 0.392 | 0.0309001 | 8.56 | 0.375 | 0.4551 | 0.37 | 3876463 |
| 1731454500 | 0.3610999 | 0.0190999 | 5.58 | 0.3317 | 0.369 | 0.3312 | 698976 |
| 1731368100 | 0.342 | -0.0075 | -2.15 | 0.3511 | 0.3631 | 0.309 | 836281 |
| 1731108900 | 0.3495 | -0.0105 | -2.92 | 0.38 | 0.4676 | 0.3296 | 3691927 |
| 1731022500 | 0.36 | -0.0012 | -0.33 | 0.36 | 0.382 | 0.35 | 420550 |
| 1730936100 | 0.3612 | -0.0148 | -3.94 | 0.376 | 0.3869 | 0.352166 | 525572 |
| 1730849700 | 0.376 | -0.0007 | -0.19 | 0.3762 | 0.3799 | 0.3625 | 206207 |
| 1730763300 | 0.3767 | -0.0053 | -1.39 | 0.39 | 0.3999 | 0.361 | 230965 |
| 1730500500 | 0.382 | 0.0042 | 1.11 | 0.3778 | 0.3999 | 0.3778 | 316131 |
| 1730414100 | 0.3778 | -0.0152 | -3.87 | 0.3812 | 0.393 | 0.3655 | 321041 |
| 1730327700 | 0.393 | -0.008 | -2.00 | 0.402 | 0.409102 | 0.3801 | 595521 |
| 1730241300 | 0.401 | -0.0214 | -5.07 | 0.4223 | 0.4223 | 0.395 | 418961 |
| 1730154900 | 0.4224 | 0.0233 | 5.84 | 0.3991 | 0.43 | 0.3891 | 799385 |
| 1729895700 | 0.3991 | -0.001799 | -0.45 | 0.3975 | 0.4099999 | 0.3925 | 377782 |
| 1729809300 | 0.400899 | -0.018301 | -4.37 | 0.4045 | 0.4061 | 0.38 | 395589 |
| 1729722900 | 0.4192 | -0.0308 | -6.84 | 0.4429 | 0.4556 | 0.4099999 | 419457 |
| 1729636500 | 0.45 | 0.0042 | 0.94 | 0.4655 | 0.477 | 0.4379 | 456584 |
| 1729550100 | 0.4458 | -0.0032 | -0.71 | 0.449 | 0.48 | 0.4413 | 407085 |
| 1729290900 | 0.449 | 0.0062 | 1.40 | 0.447 | 0.467 | 0.44 | 375132 |
| 1729204500 | 0.4428 | -0.0072 | -1.60 | 0.473 | 0.473 | 0.44 | 259021 |
| 1729118100 | 0.45 | 0.0202 | 4.70 | 0.4298 | 0.47 | 0.425491 | 469751 |
| 1729031700 | 0.4298 | 0.0086 | 2.04 | 0.45 | 0.45 | 0.412 | 292352 |
| 1728945300 | 0.4212 | 0.0008 | 0.19 | 0.42 | 0.4791 | 0.405 | 577466 |
| 1728686100 | 0.4204 | 0.0394 | 10.34 | 0.381 | 0.4249 | 0.381 | 385608 |
| 1728599700 | 0.381 | -0.0195 | -4.87 | 0.4 | 0.4063 | 0.365 | 539780 |
| 1728513300 | 0.4005 | -0.0162 | -3.89 | 0.444 | 0.448 | 0.4001 | 287167 |
| 1728426900 | 0.4167 | -0.0131 | -3.05 | 0.4345 | 0.4497 | 0.405 | 211033 |
| 1728340500 | 0.4298 | 0.0002 | 0.05 | 0.4399 | 0.4499 | 0.4225 | 85509 |
| 1728081300 | 0.4296 | 0.0115 | 2.75 | 0.4181 | 0.448 | 0.418 | 275279 |
| 1727994900 | 0.4181 | -0.0085 | -1.99 | 0.42 | 0.4355 | 0.415 | 142373 |
| 1727908500 | 0.4266 | 0 | 0.00 | 0.42 | 0.439871 | 0.4119 | 287002 |
| 1727822100 | 0.4266 | -0.0133 | -3.02 | 0.4514 | 0.4656 | 0.4 | 409024 |
| 1727735700 | 0.4399 | -0.0235 | -5.07 | 0.4504 | 0.4946 | 0.4325 | 819193 |
| 1727476500 | 0.4634 | -0.0232 | -4.77 | 0.492 | 0.5099 | 0.4502 | 546705 |
| 1727390100 | 0.4866 | -0.0384 | -7.31 | 0.5154 | 0.52 | 0.4674 | 456219 |
| 1727303700 | 0.525 | 0.073 | 16.15 | 0.4482 | 0.5437 | 0.4482 | 1089066 |
| 1727217300 | 0.452 | 0.0118 | 2.68 | 0.44 | 0.4588 | 0.433 | 111958 |
| 1727130900 | 0.4402 | 0.0002 | 0.05 | 0.4444 | 0.45 | 0.410257 | 393658 |
| 1726871700 | 0.44 | 0.0005 | 0.11 | 0.456 | 0.456 | 0.43 | 405140 |
| 1726785300 | 0.4395 | -0.0255 | -5.48 | 0.475 | 0.485 | 0.43 | 944123 |
| 1726698900 | 0.465 | -0.01 | -2.11 | 0.4628 | 0.4782 | 0.4501 | 412340 |
| 1726612500 | 0.475 | -0.02515 | -5.03 | 0.495 | 0.5 | 0.4657 | 599571 |
| 1726526100 | 0.50015 | -0.01975 | -3.80 | 0.4947 | 0.5054999 | 0.4901 | 166930 |
| 1726266900 | 0.5199 | 0.0405 | 8.45 | 0.481 | 0.525 | 0.481 | 372198 |
| 1726180500 | 0.4794 | -0.0442 | -8.44 | 0.52 | 0.52 | 0.4701 | 379501 |
| 1726094100 | 0.5236 | 0.0456 | 9.54 | 0.485 | 0.544664 | 0.4601 | 471314 |
| 1726007700 | 0.478 | -0.0119 | -2.43 | 0.48 | 0.485 | 0.4516 | 260217 |
| 1725921300 | 0.4899 | 0.01 | 2.08 | 0.4884 | 0.52 | 0.47 | 386404 |
| 1725662100 | 0.4799 | -0.0021 | -0.44 | 0.4803 | 0.485 | 0.45 | 316806 |
| 1725575700 | 0.482 | -0.0134 | -2.70 | 0.5 | 0.52 | 0.48 | 650929 |
| 1725489300 | 0.4954 | -0.0396 | -7.40 | 0.52 | 0.5247 | 0.4599 | 753884 |
| 1725402900 | 0.535 | -0.06 | -10.08 | 0.5884 | 0.5949 | 0.5054999 | 824797 |
| 1725057300 | 0.595 | -0.0149 | -2.44 | 0.6074 | 0.619799 | 0.5532 | 510630 |
| 1724970900 | 0.6099 | 0.0188 | 3.18 | 0.5921 | 0.6435 | 0.5699999 | 586961 |
| 1724884500 | 0.5911 | -0.1865 | -23.98 | 0.78 | 0.78 | 0.5846 | 1995147 |
| 1724798100 | 0.7776 | -0.0125 | -1.58 | 0.8 | 0.86 | 0.74 | 1924921 |
| 1724711700 | 0.7901 | 0.1668 | 26.76 | 0.611 | 0.83 | 0.61 | 6498127 |
| 1724452500 | 0.6233 | 0.06915 | 12.48 | 0.5554 | 0.638 | 0.52 | 1413745 |
| 1724366100 | 0.55415 | -0.05105 | -8.44 | 0.61 | 0.63 | 0.5401 | 1148138 |
| 1724279700 | 0.6052 | 0.0439 | 7.82 | 0.5613 | 0.63 | 0.5101 | 1308349 |
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
