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 | 0.4248 | 0.445 | 0.39 | 328817 | 0.41313757 | CS |
| 4 | -0.0752 | -15.04 | 0.5 | 0.51 | 0.39 | 318442 | 0.45138394 | CS |
| 12 | -2.4552 | -85.25 | 2.88 | 3.58 | 0.39 | 800266 | 1.00744232 | CS |
| 26 | -2.4052 | -84.9893992933 | 2.83 | 4.79 | 0.39 | 547545 | 1.7679616 | CS |
| 52 | -1.7752 | -80.6909090909 | 2.2 | 4.79 | 0.39 | 376849 | 2.0453484 | CS |
| 156 | -17.5752 | -97.64 | 18 | 19.5 | 0.39 | 509137 | 6.30805569 | CS |
| 260 | -13.5752 | -96.9657142857 | 14 | 41.7 | 0.39 | 913344 | 18.59252619 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742250900 | 0.4248 | 0.0247 | 6.17 | 0.4164 | 0.445 | 0.4099999 | 688765 |
| 1741991700 | 0.4001 | 0.0091 | 2.33 | 0.401 | 0.419512 | 0.39 | 142943 |
| 1741905300 | 0.391 | -0.0135 | -3.34 | 0.4 | 0.4189 | 0.391 | 227668 |
| 1741818900 | 0.4045 | -0.0115 | -2.76 | 0.4053 | 0.4211 | 0.391 | 234040 |
| 1741732500 | 0.416 | -0.0041 | -0.98 | 0.41935 | 0.42 | 0.396 | 334360 |
| 1741646100 | 0.4201 | -0.0191 | -4.35 | 0.4392 | 0.455 | 0.4185 | 161040 |
| 1741390500 | 0.4392 | -0.0011 | -0.25 | 0.4403 | 0.4525 | 0.4274 | 205759 |
| 1741304100 | 0.4403 | 0.0112 | 2.61 | 0.4311 | 0.4479 | 0.43 | 232573 |
| 1741217700 | 0.4291 | -0.0063 | -1.45 | 0.4303 | 0.4435 | 0.4244 | 253028 |
| 1741131300 | 0.4354 | 0.0122 | 2.88 | 0.4203 | 0.4443 | 0.3999 | 405134 |
| 1741044900 | 0.4232 | -0.0401 | -8.66 | 0.46378 | 0.4699 | 0.4163 | 361586 |
| 1740785700 | 0.4633 | -0.0002 | -0.04 | 0.46 | 0.4645 | 0.454 | 257459 |
| 1740699300 | 0.4635 | -0.0167 | -3.48 | 0.47 | 0.4801 | 0.46 | 211632 |
| 1740612900 | 0.4802 | -0.0028 | -0.58 | 0.4881 | 0.4893 | 0.4751 | 426449 |
| 1740526500 | 0.483 | 0.002 | 0.42 | 0.48 | 0.4892 | 0.4641 | 164953 |
| 1740440100 | 0.481 | 0.0008 | 0.17 | 0.48 | 0.486 | 0.473 | 367256 |
| 1740180900 | 0.4802 | -0.0025 | -0.52 | 0.485 | 0.49 | 0.473 | 305239 |
| 1740094500 | 0.4827 | -0.0073 | -1.49 | 0.4861 | 0.4892 | 0.473001 | 379974 |
| 1740008100 | 0.49 | -0.0096 | -1.92 | 0.4901 | 0.499405 | 0.483 | 541770 |
| 1739921700 | 0.4996 | -0.0041 | -0.81 | 0.5031 | 0.51 | 0.48 | 377216 |
| 1739576100 | 0.5037 | -0.0043 | -0.85 | 0.5076 | 0.5294 | 0.4973 | 407855 |
| 1739489700 | 0.508 | 0.0034 | 0.67 | 0.51 | 0.52 | 0.4818 | 481451 |
| 1739403300 | 0.5046 | -0.035 | -6.49 | 0.5198 | 0.54 | 0.5019 | 360726 |
| 1739316900 | 0.5396 | 0.0021 | 0.39 | 0.547 | 0.5699 | 0.5018 | 1041269 |
| 1739230500 | 0.5375 | 0.0285 | 5.60 | 0.5089 | 0.552 | 0.5004 | 1772971 |
| 1738971300 | 0.509 | 0.0089 | 1.78 | 0.4907 | 0.5252 | 0.49 | 997392 |
| 1738884900 | 0.5001 | -0.0098 | -1.92 | 0.5099 | 0.5099 | 0.48 | 701903 |
| 1738798500 | 0.5099 | -0.0278 | -5.17 | 0.535 | 0.535 | 0.48 | 1224364 |
| 1738712100 | 0.5377 | 0.0143 | 2.73 | 0.5209 | 0.539 | 0.5042 | 782899 |
| 1738625700 | 0.5234 | -0.0367 | -6.55 | 0.5405 | 0.5568 | 0.515 | 766852 |
| 1738366500 | 0.5601 | 0.0408 | 7.86 | 0.51 | 0.5689 | 0.51 | 1113127 |
| 1738280100 | 0.5193 | -0.0523 | -9.15 | 0.55 | 0.5716 | 0.5104 | 1951154 |
| 1738193700 | 0.5716 | -0.0784 | -12.06 | 0.66 | 0.66 | 0.55 | 3370196 |
| 1738107300 | 0.65 | -1.6 | -71.11 | 0.8 | 0.8376 | 0.6208 | 12727886 |
| 1738020900 | 2.25 | 0.1 | 4.65 | 2.15 | 2.39 | 2.1349999 | 466970 |
| 1737761700 | 2.15 | -0.15 | -6.52 | 2.24 | 2.34 | 2.15 | 443368 |
| 1737675300 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1737588900 | 2.3 | -0.16 | -6.50 | 2.44 | 2.45 | 2.0299999 | 1656099 |
| 1737502500 | 2.46 | -0.09 | -3.53 | 2.56 | 2.575 | 2.3 | 816864 |
| 1737156900 | 2.55 | -0.03 | -1.16 | 2.5099999 | 2.65 | 2.4 | 678219 |
| 1737070500 | 2.58 | -0.67 | -20.62 | 3.25 | 3.25 | 2.5099999 | 1254673 |
| 1736984100 | 3.25 | 0.16 | 5.18 | 3.12 | 3.27 | 3.12 | 332732 |
| 1736897700 | 3.09 | -0.01 | -0.32 | 3.12 | 3.23 | 3.02 | 149721 |
| 1736811300 | 3.1 | 0.04 | 1.31 | 3.06 | 3.2599999 | 2.88 | 376822 |
| 1736552100 | 3.06 | -0.33 | -9.60 | 3.3 | 3.34 | 3.0099999 | 293778 |
| 1736379300 | 3.385 | -0.1 | -2.73 | 3.47 | 3.5 | 3.3 | 219223 |
| 1736292900 | 3.48 | 0.12 | 3.57 | 3.36 | 3.58 | 3.35 | 189762 |
| 1736206500 | 3.36 | 0.01 | 0.30 | 3.34 | 3.53 | 3.23 | 332265 |
| 1735947300 | 3.35 | 0.13 | 4.04 | 3.22 | 3.36 | 3.13 | 542781 |
| 1735860900 | 3.22 | 0.35 | 12.00 | 2.9 | 3.25 | 2.8386 | 314807 |
| 1735688100 | 2.875 | -0.05 | -1.54 | 2.92 | 2.9325 | 2.72 | 262782 |
| 1735601700 | 2.92 | -0.03 | -1.02 | 2.98 | 3.04 | 2.87 | 213260 |
| 1735342500 | 2.95 | -0.03 | -1.01 | 2.9846 | 3.07 | 2.9 | 199689 |
| 1735256100 | 2.98 | 0.07 | 2.41 | 2.95 | 3.02 | 2.8887999 | 118555 |
| 1735077840 | 2.91 | 0.02 | 0.69 | 2.88 | 2.94 | 2.83 | 22080 |
| 1734996900 | 2.89 | -0.02 | -0.69 | 2.99 | 2.9902 | 2.75 | 171553 |
| 1734737700 | 2.91 | 0.13 | 4.68 | 2.7925 | 3 | 2.75 | 328654 |
| 1734651300 | 2.7799999 | -0.12 | -4.14 | 2.9523 | 3 | 2.75 | 276681 |
| 1734564900 | 2.9 | -0.21 | -6.75 | 3.0803 | 3.11 | 2.7774 | 360135 |
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
