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 | -0.0597 | -11.2641509434 | 0.53 | 0.5579 | 0.45 | 142577 | 0.49954213 | CS |
| 4 | -0.1667 | -26.169544741 | 0.637 | 0.69 | 0.45 | 194058 | 0.53609472 | CS |
| 12 | -0.8697 | -64.9029850746 | 1.34 | 2.7 | 0.45 | 610429 | 1.1101322 | CS |
| 26 | -0.2809 | -37.3935037274 | 0.7512 | 2.7 | 0.45 | 687775 | 1.17208789 | CS |
| 52 | -0.9797 | -67.5655172414 | 1.45 | 2.7 | 0.45 | 603543 | 1.25066848 | CS |
| 156 | -4.3797 | -90.3030927835 | 4.85 | 31.88 | 0.45 | 621839 | 7.6334526 | CS |
| 260 | -4.3797 | -90.3030927835 | 4.85 | 31.88 | 0.45 | 621839 | 7.6334526 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742942100 | 0.4856 | -0.0269 | -5.25 | 0.511 | 0.511 | 0.4701 | 129460 |
| 1742855700 | 0.5125 | 0.032 | 6.66 | 0.504 | 0.5248 | 0.4925 | 47761 |
| 1742596500 | 0.4805 | -0.0395 | -7.60 | 0.495 | 0.54 | 0.4652 | 229079 |
| 1742510100 | 0.52 | 0.0099 | 1.94 | 0.5101 | 0.5578999 | 0.4845 | 233469 |
| 1742423700 | 0.5101 | -0.0134 | -2.56 | 0.53 | 0.5508999 | 0.495596 | 73115 |
| 1742337300 | 0.5235 | -0.0037 | -0.70 | 0.53 | 0.549 | 0.495 | 79579 |
| 1742250900 | 0.5272 | -0.0027 | -0.51 | 0.5102 | 0.54 | 0.5102 | 33694 |
| 1741991700 | 0.5299 | 0.0099 | 1.90 | 0.5094999 | 0.55 | 0.5 | 115708 |
| 1741905300 | 0.52 | -0.0164 | -3.06 | 0.5237 | 0.5256 | 0.5012 | 80873 |
| 1741818900 | 0.5364 | -0.0036 | -0.67 | 0.501 | 0.5364 | 0.48 | 2159769 |
| 1741732500 | 0.54 | 0.0062 | 1.16 | 0.5433 | 0.555 | 0.5333 | 27296 |
| 1741646100 | 0.5338 | 0.0014 | 0.26 | 0.5486 | 0.555 | 0.5209 | 63150 |
| 1741390500 | 0.5324 | -0.0226 | -4.07 | 0.55 | 0.5699999 | 0.5319 | 31457 |
| 1741304100 | 0.555 | 0.005 | 0.91 | 0.5552 | 0.5552 | 0.53 | 53963 |
| 1741217700 | 0.55 | 0 | 0.00 | 0.55 | 0.569999 | 0.5059 | 47852 |
| 1741131300 | 0.55 | -0.01 | -1.79 | 0.5452 | 0.58 | 0.5 | 82941 |
| 1741044900 | 0.56 | -0.03 | -5.08 | 0.588 | 0.65 | 0.55 | 127945 |
| 1740785700 | 0.59 | -0.041 | -6.50 | 0.61 | 0.629 | 0.555 | 118751 |
| 1740699300 | 0.631 | -0.038 | -5.68 | 0.62 | 0.669 | 0.6019 | 72018 |
| 1740612900 | 0.669 | 0.0237 | 3.67 | 0.637 | 0.6899999 | 0.625 | 73283 |
| 1740526500 | 0.6453 | -0.0545 | -7.79 | 0.6508 | 0.67 | 0.61 | 103822 |
| 1740440100 | 0.6998 | 0.0008 | 0.11 | 0.722 | 0.722 | 0.6201 | 98948 |
| 1740180900 | 0.699 | 0.024 | 3.56 | 0.744 | 0.744 | 0.67 | 164306 |
| 1740094500 | 0.675 | 0.075 | 12.50 | 0.611 | 0.74 | 0.611 | 343074 |
| 1740008100 | 0.6 | -0.27 | -31.03 | 0.83 | 0.945 | 0.5014 | 2213448 |
| 1739921700 | 0.87 | -0.0304 | -3.38 | 0.9 | 0.96 | 0.845 | 236310 |
| 1739576100 | 0.9004 | -0.1996 | -18.15 | 1.17 | 1.27 | 0.45 | 2573014 |
| 1739489700 | 1.1 | -0.06 | -5.17 | 1.1299999 | 1.1500999 | 1.04 | 323417 |
| 1739403300 | 1.16 | -0.03 | -2.52 | 1.16 | 1.26 | 1.01 | 598201 |
| 1739316900 | 1.19 | -0.28 | -19.05 | 1.4 | 1.44 | 1.17 | 812705 |
| 1739230500 | 1.47 | 0.02 | 1.38 | 1.3899999 | 1.47 | 1.28 | 785165 |
| 1738971300 | 1.45 | 0.32 | 28.32 | 1.21 | 1.51 | 1.21 | 5168965 |
| 1738884900 | 1.1299999 | -0.03 | -2.59 | 1.1399999 | 1.1982 | 1.02 | 1278493 |
| 1738798500 | 1.16 | -0.45 | -27.95 | 1.93 | 2.7 | 1.1 | 6405892 |
| 1738712100 | 1.61 | 0.09 | 5.92 | 1.65 | 1.65 | 1.47 | 234978 |
| 1738625700 | 1.52 | 0.04 | 2.70 | 1.4 | 1.65 | 1.4 | 219863 |
| 1738366500 | 1.48 | 0.24 | 19.35 | 1.4 | 1.48 | 1.31 | 760247 |
| 1738280100 | 1.24 | -0.03 | -2.36 | 1.28 | 1.32 | 1.17 | 175916 |
| 1738193700 | 1.27 | 0.2 | 18.69 | 1.28 | 1.45 | 1.16 | 2144557 |
| 1738107300 | 1.07 | -0.32 | -23.02 | 1.37 | 1.4656 | 0.93 | 865989 |
| 1738020900 | 1.3899999 | 0.02 | 1.46 | 1.4 | 1.52 | 1.3673 | 170182 |
| 1737761700 | 1.37 | -0.28 | -16.97 | 1.41 | 1.5 | 1.27 | 97358 |
| 1737675300 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1737588900 | 1.65 | 0.06 | 3.77 | 1.52 | 1.66 | 1.5133 | 58094 |
| 1737502500 | 1.59 | -0.14 | -8.09 | 1.74 | 1.76 | 1.5 | 71590 |
| 1737156900 | 1.73 | 0.25 | 16.89 | 1.6 | 1.85 | 1.49 | 227482 |
| 1737070500 | 1.48 | 0 | 0.00 | 1.47 | 1.5898 | 1.37 | 147838 |
| 1736984100 | 1.48 | 0.08 | 5.71 | 1.4 | 1.5799 | 1.4 | 74666 |
| 1736897700 | 1.4 | -0.07 | -4.76 | 1.5 | 1.5 | 1.35 | 34627 |
| 1736811300 | 1.47 | 0.05 | 3.52 | 1.33 | 1.55 | 1.33 | 176439 |
| 1736552100 | 1.42 | 0.07 | 5.19 | 1.37 | 1.42 | 1.31 | 36210 |
| 1736379300 | 1.35 | -0.06 | -4.26 | 1.3799999 | 1.4277 | 1.3201 | 48778 |
| 1736292900 | 1.41 | -0.02 | -1.40 | 1.36 | 1.428 | 1.3101 | 85724 |
| 1736206500 | 1.43 | 0.27 | 23.28 | 1.28 | 1.46 | 1.1299999 | 1166471 |
| 1735947300 | 1.16 | -0.22 | -15.94 | 1.4 | 1.5986 | 0.8209999 | 1710717 |
| 1735860900 | 1.3799999 | 0.08 | 6.15 | 1.34 | 1.3799999 | 1.25 | 78928 |
| 1735688100 | 1.3 | -0.18 | -12.16 | 1.44 | 1.5 | 1.24 | 207830 |
| 1735601700 | 1.48 | -0.04 | -2.63 | 1.42 | 1.55 | 1.3601 | 216985 |
| 1735342500 | 1.52 | 0.11 | 7.80 | 1.55 | 1.67 | 1.43 | 734489 |
| 1735256100 | 1.41 | -0.13 | -8.44 | 1.55 | 1.55 | 1.2 | 1302523 |
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
