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 | -0.12 | -25 | 0.48 | 0.489 | 0.35 | 2740948 | 0.43946793 | CS |
| 4 | -0.328 | -47.6744186047 | 0.688 | 0.765 | 0.35 | 6411856 | 0.54154128 | CS |
| 12 | 0.1821 | 102.360876897 | 0.1779 | 1.88 | 0.161801 | 45257831 | 0.81608305 | CS |
| 26 | -0.0774 | -17.695473251 | 0.4374 | 1.88 | 0.152 | 20430528 | 0.80001134 | CS |
| 52 | -0.65 | -64.3564356436 | 1.01 | 1.88 | 0.152 | 10171417 | 0.79880148 | CS |
| 156 | -7.29 | -95.2941176471 | 7.65 | 10.5 | 0.152 | 3664837 | 1.0101965 | CS |
| 260 | -11.14 | -96.8695652174 | 11.5 | 18.4114 | 0.152 | 3394733 | 1.16755238 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.3846 | -0.0336 | -8.03 | 0.4011 | 0.4079999 | 0.366 | 3080426 |
| 1741390500 | 0.4182 | -0.0248 | -5.60 | 0.4401 | 0.45 | 0.396 | 2890125 |
| 1741304100 | 0.443 | -0.034 | -7.13 | 0.4769 | 0.4769 | 0.44 | 2083372 |
| 1741217700 | 0.477 | -0.0035 | -0.73 | 0.462 | 0.489 | 0.4413 | 2497117 |
| 1741131300 | 0.4805 | -0.0048 | -0.99 | 0.48 | 0.4857 | 0.422 | 3153702 |
| 1741044900 | 0.4853 | 0.0653 | 15.55 | 0.413 | 0.525 | 0.4069 | 10647648 |
| 1740785700 | 0.42 | -0.0024 | -0.57 | 0.4087 | 0.43 | 0.38 | 4787245 |
| 1740699300 | 0.4224 | -0.0276 | -6.13 | 0.4645 | 0.5 | 0.42 | 3647875 |
| 1740612900 | 0.45 | 0.0038 | 0.85 | 0.45 | 0.483 | 0.4276 | 3009231 |
| 1740526500 | 0.4462 | -0.0238 | -5.06 | 0.45 | 0.496 | 0.4099999 | 4723908 |
| 1740440100 | 0.47 | 0.0162 | 3.57 | 0.46 | 0.5061 | 0.412 | 5820333 |
| 1740180900 | 0.4538 | -0.0652 | -12.56 | 0.515 | 0.5199 | 0.4499 | 10522018 |
| 1740094500 | 0.519 | -0.051 | -8.95 | 0.5455 | 0.552 | 0.515 | 5408039 |
| 1740008100 | 0.5699999 | -0.045 | -7.32 | 0.6 | 0.61 | 0.551258 | 5999819 |
| 1739921700 | 0.615 | 0.008 | 1.32 | 0.64 | 0.65 | 0.6062999 | 6275630 |
| 1739576100 | 0.607 | -0.0592 | -8.89 | 0.6264999 | 0.6299 | 0.5608 | 9026562 |
| 1739489700 | 0.6662 | 0.0504 | 8.18 | 0.6051 | 0.765 | 0.6051 | 20442905 |
| 1739403300 | 0.6158 | -0.0142 | -2.25 | 0.575 | 0.66 | 0.516 | 10199828 |
| 1739316900 | 0.63 | -0.06 | -8.70 | 0.6879999 | 0.7286 | 0.61 | 7609486 |
| 1739230500 | 0.6899999 | -0.0962 | -12.24 | 0.733 | 0.772999 | 0.6654 | 9675379 |
| 1738971300 | 0.7862 | -0.0338 | -4.12 | 0.81 | 0.826 | 0.762 | 4230233 |
| 1738884900 | 0.8199999 | 0.0288999 | 3.65 | 0.79 | 0.8282 | 0.77801 | 5185393 |
| 1738798500 | 0.7911 | -0.016 | -1.98 | 0.773 | 0.8129999 | 0.7619 | 5925042 |
| 1738712100 | 0.8071 | 0.1151001 | 16.63 | 0.8 | 0.8999 | 0.7385 | 45287756 |
| 1738625700 | 0.6919999 | -0.06 | -7.98 | 0.677 | 0.73 | 0.66 | 5307604 |
| 1738366500 | 0.752 | -0.0925 | -10.95 | 0.78 | 0.8149999 | 0.721 | 9779709 |
| 1738280100 | 0.8445 | -0.013 | -1.52 | 0.8783 | 0.92 | 0.812 | 6988309 |
| 1738193700 | 0.8575 | -0.0456 | -5.05 | 0.9 | 0.9143 | 0.805 | 6961205 |
| 1738107300 | 0.9031 | -0.0388 | -4.12 | 0.94 | 1 | 0.8102 | 9102243 |
| 1738020900 | 0.9419 | -0.0681 | -6.74 | 0.965 | 1.0599 | 0.9137 | 10129218 |
| 1737761700 | 1.01 | -0.31 | -23.48 | 0.9575 | 1.07 | 0.935 | 30781855 |
| 1737675300 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1737588900 | 1.32 | 0.17 | 14.78 | 1.06 | 1.3443 | 1.06 | 14990284 |
| 1737502500 | 1.15 | 0.26 | 29.23 | 0.9079 | 1.2 | 0.8899 | 25580667 |
| 1737156900 | 0.8899 | 0.0098 | 1.11 | 0.8957 | 0.938 | 0.836 | 5711316 |
| 1737070500 | 0.8801 | 0.0001 | 0.01 | 0.895 | 0.9588 | 0.85 | 6313323 |
| 1736984100 | 0.88 | 0.0698 | 8.62 | 0.8234 | 0.9095 | 0.7518 | 12205156 |
| 1736897700 | 0.8102 | 0.0351 | 4.53 | 0.8175 | 0.889 | 0.765 | 12801597 |
| 1736811300 | 0.7751 | 0.0962001 | 14.17 | 0.6333 | 1.07 | 0.6197 | 113677016 |
| 1736552100 | 0.6788999 | -0.0359 | -5.02 | 0.8 | 0.8199999 | 0.673 | 9460813 |
| 1736379300 | 0.7148 | -0.2052 | -22.30 | 0.85 | 0.868 | 0.71 | 12407956 |
| 1736292900 | 0.92 | -0.06 | -6.12 | 0.95 | 0.98 | 0.83 | 10046435 |
| 1736206500 | 0.98 | 0.0899 | 10.10 | 0.9268 | 1.09 | 0.924 | 17572376 |
| 1735947300 | 0.8901 | -0.0489 | -5.21 | 0.8432 | 0.9189 | 0.7205 | 22211703 |
| 1735860900 | 0.939 | -0.021 | -2.19 | 0.9618 | 1.09 | 0.88 | 18790243 |
| 1735688100 | 0.96 | 0.025 | 2.67 | 1.04 | 1.1611 | 0.78 | 45684616 |
| 1735601700 | 0.935 | -0.665 | -41.56 | 0.9144 | 1.3799999 | 0.9 | 68657588 |
| 1735342500 | 1.6 | 0.72 | 81.82 | 1.16 | 1.88 | 1.11 | 128899595 |
| 1735256100 | 0.88 | 0.2951 | 50.45 | 0.7639 | 0.9 | 0.6347 | 111154213 |
| 1735077840 | 0.5849 | 0.2022 | 52.84 | 0.48 | 0.73 | 0.48 | 181220383 |
| 1734996900 | 0.3827 | 0.0155 | 4.22 | 0.39 | 0.453 | 0.33 | 33569701 |
| 1734737700 | 0.3672 | 0.0651 | 21.55 | 0.329 | 0.4192119 | 0.3105 | 47113551 |
| 1734651300 | 0.3021 | -0.5174 | -63.14 | 0.43 | 0.447 | 0.275 | 71764509 |
| 1734564900 | 0.8195 | 0.6365 | 347.81 | 0.5702 | 0.996809 | 0.3827 | 1198630702 |
| 1734478500 | 0.183 | 0.0272 | 17.46 | 0.1779 | 0.19 | 0.161801 | 4279894 |
| 1734392100 | 0.1558 | -0.0082 | -5.00 | 0.16 | 0.1682 | 0.155 | 1658030 |
| 1734132900 | 0.164 | 0.006 | 3.80 | 0.1663 | 0.176 | 0.1575 | 3317226 |
| 1734046500 | 0.158 | -0.0072 | -4.36 | 0.1676999 | 0.1771 | 0.152 | 3535002 |
| 1733960100 | 0.1652 | -0.0102 | -5.82 | 0.19 | 0.19 | 0.1611 | 1913195 |
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
