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 | 0.0116 | 3.1556039173 | 0.3676 | 0.4599 | 0.345 | 902486 | 0.41837743 | CS |
| 4 | -0.1058 | -21.8144329897 | 0.485 | 0.78 | 0.3119 | 10268109 | 0.55492371 | CS |
| 12 | -0.2508 | -39.8095238095 | 0.63 | 0.934899 | 0.2179 | 10570847 | 0.44900188 | CS |
| 26 | -2.0908 | -84.6477732794 | 2.47 | 2.64 | 0.2179 | 4734202 | 0.45732761 | CS |
| 52 | -4.7908 | -92.665377176 | 5.17 | 7.48 | 0.2179 | 2362096 | 0.49932553 | CS |
| 156 | -6.6208 | -94.5828571429 | 7 | 15.25 | 0.2179 | 828478 | 1.00380373 | CS |
| 260 | -1.3608 | -78.2068965517 | 1.74 | 16.04 | 0.2179 | 556279 | 1.61615388 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742337300 | 0.391 | -0.0032 | -0.81 | 0.3895 | 0.415 | 0.365 | 1007978 |
| 1742250900 | 0.3942 | 0.0016 | 0.41 | 0.4099 | 0.4099999 | 0.37 | 511546 |
| 1741991700 | 0.3926 | -0.0331 | -7.78 | 0.4129 | 0.425799 | 0.39 | 684814 |
| 1741905300 | 0.4257 | -0.0272 | -6.01 | 0.4275 | 0.4449 | 0.3766 | 792219 |
| 1741818900 | 0.4529 | 0.0839 | 22.74 | 0.3531 | 0.4599 | 0.3449999 | 1457045 |
| 1741732500 | 0.369 | -0.0116 | -3.05 | 0.38 | 0.3999 | 0.3507 | 393067 |
| 1741646100 | 0.3806 | -0.0354 | -8.51 | 0.397 | 0.402999 | 0.3572 | 554093 |
| 1741390500 | 0.416 | 0.0085001 | 2.09 | 0.4001 | 0.43 | 0.395 | 649166 |
| 1741304100 | 0.4074999 | -0.01 | -2.40 | 0.4 | 0.4343 | 0.39 | 1011371 |
| 1741217700 | 0.4175 | 0.0319 | 8.27 | 0.3711709 | 0.4282 | 0.3701 | 1302343 |
| 1741131300 | 0.3856 | -0.0315 | -7.55 | 0.3798 | 0.387 | 0.3119 | 2747292 |
| 1741044900 | 0.4171 | -0.0317 | -7.06 | 0.44 | 0.4498 | 0.38 | 2523296 |
| 1740785700 | 0.4488 | -0.0157 | -3.38 | 0.4387 | 0.469 | 0.4207 | 2197951 |
| 1740699300 | 0.4645 | 0.0244 | 5.54 | 0.43 | 0.5252 | 0.4214 | 6622528 |
| 1740612900 | 0.4401 | -0.0479 | -9.82 | 0.425 | 0.46 | 0.3912 | 4291492 |
| 1740526500 | 0.488 | -0.0461 | -8.63 | 0.5442 | 0.56 | 0.463 | 5625429 |
| 1740440100 | 0.5341 | 0.0001 | 0.02 | 0.525 | 0.559 | 0.4622 | 4859361 |
| 1740180900 | 0.534 | -0.056 | -9.49 | 0.6 | 0.6288 | 0.51 | 14380051 |
| 1740094500 | 0.59 | 0.0200001 | 3.51 | 0.7569 | 0.768 | 0.5555 | 86451520 |
| 1740008100 | 0.5699999 | 0.1309999 | 29.84 | 0.485 | 0.66 | 0.46 | 61289770 |
| 1739921700 | 0.439 | 0.114 | 35.08 | 0.3762 | 0.6765 | 0.3762 | 174747552 |
| 1739576100 | 0.325 | -0.015 | -4.41 | 0.2801 | 0.4 | 0.2751 | 12538748 |
| 1739489700 | 0.34 | 0.0595 | 21.21 | 0.398 | 0.46049 | 0.317 | 147514168 |
| 1739403300 | 0.2805 | 0.0183 | 6.98 | 0.2653 | 0.2869 | 0.2524 | 569029 |
| 1739316900 | 0.2622 | -0.0003 | -0.11 | 0.268 | 0.2888 | 0.25 | 435263 |
| 1739230500 | 0.2625 | 0.0019 | 0.73 | 0.26 | 0.2668 | 0.2433 | 452633 |
| 1738971300 | 0.2606 | 0.0007 | 0.27 | 0.2632 | 0.2751 | 0.25 | 260123 |
| 1738884900 | 0.2599 | 0.0039 | 1.52 | 0.261 | 0.2849999 | 0.25 | 753946 |
| 1738798500 | 0.256 | 0.019 | 8.02 | 0.22 | 0.2663 | 0.22 | 1328851 |
| 1738712100 | 0.237 | -0.03 | -11.24 | 0.2404 | 0.27 | 0.2312 | 1515757 |
| 1738625700 | 0.267 | 0.0037 | 1.41 | 0.265 | 0.2940999 | 0.2179 | 14871458 |
| 1738366500 | 0.2633 | -0.1615 | -38.02 | 0.4121 | 0.4121 | 0.2633 | 894249 |
| 1738280100 | 0.4248 | -0.0232 | -5.18 | 0.435 | 0.435 | 0.4101 | 145027 |
| 1738193700 | 0.448 | -0.012 | -2.61 | 0.46 | 0.5259 | 0.4131 | 528588 |
| 1738107300 | 0.46 | 0.0149 | 3.35 | 0.45 | 0.4698 | 0.413529 | 201332 |
| 1738020900 | 0.4451 | -0.0949 | -17.57 | 0.5595 | 0.5619 | 0.44 | 282993 |
| 1737761700 | 0.54 | 0.0289 | 5.65 | 0.49 | 0.5843 | 0.443 | 273762 |
| 1737675300 | 0.5111 | 0 | 0.00 | 0.5111 | 0.5111 | 0.5111 | 0 |
| 1737588900 | 0.5111 | -0.0979 | -16.08 | 0.6084 | 0.6175 | 0.46 | 1054710 |
| 1737502500 | 0.609 | 0.0137 | 2.30 | 0.5999 | 0.625 | 0.5921999 | 445838 |
| 1737156900 | 0.5953 | -0.0047 | -0.78 | 0.6189 | 0.62 | 0.58 | 182317 |
| 1737070500 | 0.6 | -0.0001 | -0.02 | 0.6014 | 0.63 | 0.59 | 129265 |
| 1736984100 | 0.6001 | -0.0054 | -0.89 | 0.6 | 0.632 | 0.59 | 183257 |
| 1736897700 | 0.6055 | -0.0435 | -6.70 | 0.6294999 | 0.65 | 0.58 | 237399 |
| 1736811300 | 0.649 | 0 | 0.00 | 0.6294999 | 0.655 | 0.59 | 319763 |
| 1736552100 | 0.649 | 0.06 | 10.19 | 0.593 | 0.67 | 0.5889 | 470307 |
| 1736379300 | 0.589 | -0.1262 | -17.65 | 0.7256 | 0.7256 | 0.56 | 817642 |
| 1736292900 | 0.7151999 | -0.0138 | -1.89 | 0.7431 | 0.7499 | 0.6715 | 240865 |
| 1736206500 | 0.729 | -0.1026 | -12.34 | 0.8316 | 0.85 | 0.7050999 | 357171 |
| 1735947300 | 0.8316 | -0.0484 | -5.50 | 0.9101 | 0.934899 | 0.78 | 459663 |
| 1735860900 | 0.88 | 0.1229 | 16.23 | 0.79 | 0.92 | 0.76 | 774741 |
| 1735688100 | 0.7571 | 0.0376 | 5.23 | 0.77 | 0.8638 | 0.7206 | 732602 |
| 1735601700 | 0.7195 | 0.0825 | 12.95 | 0.7 | 0.7195 | 0.6401 | 289809 |
| 1735342500 | 0.637 | 0.0109 | 1.74 | 0.6699 | 0.67 | 0.6219 | 242356 |
| 1735256100 | 0.6261 | -0.0168 | -2.61 | 0.63 | 0.65 | 0.62 | 145488 |
| 1735077840 | 0.6429 | 0.0093 | 1.47 | 0.6375999 | 0.6778999 | 0.63 | 41125 |
| 1734996900 | 0.6336 | 0.0231 | 3.78 | 0.62 | 0.659899 | 0.6198 | 111939 |
| 1734737700 | 0.6105 | -0.0426 | -6.52 | 0.6565 | 0.699 | 0.6105 | 308640 |
| 1734651300 | 0.6531 | -0.042 | -6.04 | 0.7089 | 0.72 | 0.65 | 84561 |
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
