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 | 0.054299 | 16.4193637153 | 0.330701 | 0.399 | 0.3 | 3311304 | 0.34250144 | CS |
| 4 | 0.035 | 10 | 0.35 | 0.547 | 0.2398 | 6965904 | 0.35924933 | CS |
| 12 | -0.265 | -40.7692307692 | 0.65 | 3.28 | 0.2398 | 7127370 | 1.07928993 | CS |
| 26 | -0.645 | -62.6213592233 | 1.03 | 3.28 | 0.2398 | 3425811 | 1.07249712 | CS |
| 52 | -2.405 | -86.2007168459 | 2.79 | 3.28 | 0.2398 | 4246328 | 1.38390089 | CS |
| 156 | -2.405 | -86.2007168459 | 2.79 | 3.28 | 0.2398 | 4246328 | 1.38390089 | CS |
| 260 | -2.405 | -86.2007168459 | 2.79 | 3.28 | 0.2398 | 4246328 | 1.38390089 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735256100 | 0.3851 | 0.0452 | 13.30 | 0.3590999 | 0.39689 | 0.342 | 3379720 |
| 1735077840 | 0.3399 | -0.0101 | -2.89 | 0.358 | 0.358999 | 0.33 | 1709056 |
| 1734996900 | 0.35 | 0.0169 | 5.07 | 0.375 | 0.399 | 0.33 | 4508171 |
| 1734737700 | 0.3331 | -0.0084 | -2.46 | 0.321 | 0.3526 | 0.3 | 2711378 |
| 1734651300 | 0.3415 | 0.013 | 3.96 | 0.3464999 | 0.39 | 0.311 | 4404246 |
| 1734564900 | 0.3285 | -0.0952 | -22.47 | 0.3105 | 0.42 | 0.305 | 8734577 |
| 1734478500 | 0.4237 | 0.1522 | 56.06 | 0.2636 | 0.4282 | 0.2398 | 8472448 |
| 1734392100 | 0.2715 | -0.0458 | -14.43 | 0.303 | 0.31 | 0.253 | 4160904 |
| 1734132900 | 0.3173 | -0.0624 | -16.43 | 0.35 | 0.357 | 0.311 | 3255792 |
| 1734046500 | 0.3797 | 0.0187 | 5.18 | 0.3499 | 0.3945 | 0.3 | 10187810 |
| 1733960100 | 0.361 | -0.03 | -7.67 | 0.5104 | 0.547 | 0.3214 | 73935380 |
| 1733873700 | 0.391 | -0.0193 | -4.70 | 0.4 | 0.42 | 0.381 | 141041 |
| 1733787300 | 0.4103 | -0.0377 | -8.42 | 0.46 | 0.4714 | 0.4093 | 329408 |
| 1733528100 | 0.448 | 0.013806 | 3.18 | 0.448 | 0.5 | 0.4082 | 436433 |
| 1733441700 | 0.434194 | 0.039194 | 9.92 | 0.4 | 0.434194 | 0.395 | 509081 |
| 1733355300 | 0.395 | 0.0379001 | 10.61 | 0.375 | 0.4294 | 0.3569 | 1034436 |
| 1733268900 | 0.3570999 | 0.0080999 | 2.32 | 0.35 | 0.368 | 0.34 | 399197 |
| 1733182500 | 0.349 | 0.019 | 5.76 | 0.33 | 0.4 | 0.33 | 678332 |
| 1732917840 | 0.33 | -0.014 | -4.07 | 0.35 | 0.4 | 0.3096 | 634344 |
| 1732750500 | 0.3439999 | -0.026 | -7.03 | 0.371 | 0.375 | 0.34 | 388255 |
| 1732664100 | 0.37 | -0.046 | -11.06 | 0.4213 | 0.43 | 0.3311 | 664128 |
| 1732577700 | 0.416 | -0.093 | -18.27 | 0.49 | 0.49 | 0.412 | 759897 |
| 1732318500 | 0.509 | -0.0342 | -6.30 | 0.5445 | 0.5555 | 0.5 | 1055507 |
| 1732232100 | 0.5432 | -0.0518 | -8.71 | 0.576 | 0.605 | 0.5 | 933296 |
| 1732145700 | 0.595 | 0.0261 | 4.59 | 0.5739 | 0.6657999 | 0.5419 | 1670988 |
| 1732059300 | 0.5689 | -0.0111 | -1.91 | 0.5424 | 0.59 | 0.4657 | 2201403 |
| 1731972900 | 0.58 | -0.071 | -10.91 | 0.8991 | 0.947 | 0.553 | 42842486 |
| 1731713700 | 0.651 | 0.029501 | 4.75 | 0.626 | 0.6899999 | 0.602 | 195794 |
| 1731627300 | 0.621499 | -0.019501 | -3.04 | 0.683 | 0.683 | 0.6 | 136021 |
| 1731540900 | 0.641 | -0.0356 | -5.26 | 0.6666 | 0.706 | 0.6202 | 124666 |
| 1731454500 | 0.6766 | -0.0234 | -3.34 | 0.6603 | 0.778 | 0.6603 | 118325 |
| 1731368100 | 0.7 | -0.0401 | -5.42 | 0.779 | 0.779 | 0.7 | 67291 |
| 1731108900 | 0.7401 | 0.0051 | 0.69 | 0.778 | 0.778 | 0.7224 | 65096 |
| 1731022500 | 0.735 | 0.004 | 0.55 | 0.775 | 0.775 | 0.7301 | 47497 |
| 1730936100 | 0.731 | 0.011 | 1.53 | 0.73 | 0.7736 | 0.6701 | 182944 |
| 1730849700 | 0.72 | 0.0424 | 6.26 | 0.699 | 0.72 | 0.660968 | 71378 |
| 1730763300 | 0.6776 | -0.0634 | -8.56 | 0.72 | 0.74 | 0.6596 | 132671 |
| 1730500500 | 0.741 | -0.0709 | -8.73 | 0.784 | 0.784 | 0.73 | 109658 |
| 1730414100 | 0.8119 | -0.0251 | -3.00 | 0.784 | 0.840499 | 0.784 | 91462 |
| 1730327700 | 0.837 | 0.0327 | 4.07 | 0.774 | 0.85 | 0.751 | 216118 |
| 1730241300 | 0.8043 | -0.0357 | -4.25 | 0.83 | 0.8716 | 0.7601 | 173278 |
| 1730154900 | 0.84 | -0.0601 | -6.68 | 0.9399 | 0.9399 | 0.8 | 224929 |
| 1729895700 | 0.9001 | -0.1599 | -15.08 | 1.02 | 1.06 | 0.8499 | 364248 |
| 1729809300 | 1.06 | 0.03 | 2.91 | 1.03 | 1.06 | 0.99 | 254472 |
| 1729722900 | 1.03 | -0.16 | -13.45 | 1.15 | 1.2 | 0.99 | 635349 |
| 1729636500 | 1.19 | 0.05 | 4.39 | 1.1399999 | 1.23 | 1.05 | 645003 |
| 1729550100 | 1.1399999 | -0.06 | -5.00 | 1.15 | 1.28 | 1.07 | 1171342 |
| 1729290900 | 1.2 | 0.02 | 1.69 | 1.22 | 1.58 | 1.1 | 7015719 |
| 1729204500 | 1.18 | -0.04 | -3.28 | 1.24 | 1.66 | 1.12 | 4416752 |
| 1729118100 | 1.22 | -0.74 | -37.76 | 1.8 | 2.2700999 | 1.2 | 11613598 |
| 1729031700 | 1.96 | 1.21 | 159.77 | 0.7937 | 3.2799999 | 0.78 | 141177940 |
| 1728945300 | 0.7544999 | -0.2255 | -23.01 | 0.8169999 | 0.99 | 0.7 | 2292944 |
| 1728686100 | 0.98 | 0.3803 | 63.42 | 0.87 | 1.08 | 0.7201 | 58410111 |
| 1728599700 | 0.5997 | 0.0156001 | 2.67 | 0.5844 | 0.626918 | 0.56 | 9213496 |
| 1728513300 | 0.5840999 | -0.0511 | -8.04 | 0.649 | 0.649 | 0.5840999 | 12317 |
| 1728426900 | 0.6352 | 0.0083 | 1.32 | 0.61 | 0.648 | 0.58 | 17449 |
| 1728340500 | 0.6269 | -0.0511 | -7.54 | 0.6503 | 0.6503 | 0.612 | 26245 |
| 1728081300 | 0.678 | 0.036 | 5.61 | 0.65 | 0.678 | 0.647 | 9735 |
| 1727994900 | 0.642 | -0.008 | -1.23 | 0.65 | 0.6818 | 0.6294999 | 25784 |
| 1727908500 | 0.65 | -0.0458 | -6.58 | 0.6832 | 0.68515 | 0.641 | 22880 |
| 1727822100 | 0.6958 | 0.0168 | 2.47 | 0.7 | 0.71 | 0.6775 | 36824 |
| 1727735700 | 0.679 | 0.055 | 8.81 | 0.62 | 0.7063 | 0.601 | 60784 |
| 1727476500 | 0.624 | -0.0134 | -2.10 | 0.635 | 0.669638 | 0.624 | 15423 |
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
