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 | -0.035499 | -14.9344338849 | 0.237699 | 0.238799 | 0.1706 | 638979 | 0.19956819 | CS |
| 4 | 0.0507 | 33.4653465347 | 0.1515 | 0.33 | 0.1431 | 3079449 | 0.18614617 | CS |
| 12 | -0.1038 | -33.9215686275 | 0.306 | 0.3878 | 0.1253 | 1715161 | 0.17868071 | CS |
| 26 | -0.2238 | -52.5352112676 | 0.426 | 0.6 | 0.1253 | 857910 | 0.19669037 | CS |
| 52 | -1.4778 | -87.9642857143 | 1.68 | 2.5 | 0.1253 | 517942 | 0.37351234 | CS |
| 156 | -5.7578 | -96.6073825503 | 5.96 | 12.66 | 0.1253 | 348293 | 1.22460136 | CS |
| 260 | -9.6578 | -97.9492900609 | 9.86 | 12.66 | 0.1253 | 341399 | 1.28724632 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.2101 | 0.0032 | 1.55 | 0.21 | 0.2153 | 0.1932 | 544635 |
| 1734651300 | 0.2069 | 0.0207 | 11.12 | 0.1994 | 0.2112 | 0.1815 | 1291381 |
| 1734564900 | 0.1862 | -0.0038 | -2.00 | 0.1944 | 0.1989 | 0.1808 | 496354 |
| 1734478500 | 0.19 | -0.0068 | -3.46 | 0.19 | 0.201 | 0.1706 | 749136 |
| 1734392100 | 0.1968 | -0.0261 | -11.71 | 0.2201 | 0.224374 | 0.1967 | 422140 |
| 1734132900 | 0.2229 | -0.0071 | -3.09 | 0.237699 | 0.238799 | 0.2068 | 235885 |
| 1734046500 | 0.23 | 0.01 | 4.55 | 0.22 | 0.2306 | 0.2112 | 642763 |
| 1733960100 | 0.22 | 0 | 0.00 | 0.215 | 0.2266 | 0.198 | 726408 |
| 1733873700 | 0.22 | -0.0055 | -2.44 | 0.2349 | 0.2349 | 0.198251 | 980074 |
| 1733787300 | 0.2255 | 0.0155 | 7.38 | 0.208 | 0.2315 | 0.203801 | 1207197 |
| 1733528100 | 0.21 | 0.016 | 8.25 | 0.19 | 0.216 | 0.182 | 1304406 |
| 1733441700 | 0.194 | -0.0112 | -5.46 | 0.1964 | 0.209902 | 0.1826 | 2529016 |
| 1733355300 | 0.2052 | 0.0123001 | 6.38 | 0.1975 | 0.33 | 0.1711 | 18268665 |
| 1733268900 | 0.1928999 | 0.0373999 | 24.05 | 0.1656999 | 0.1939 | 0.16 | 3848836 |
| 1733182500 | 0.1555 | -0.0065 | -4.01 | 0.16 | 0.1652 | 0.145001 | 2150664 |
| 1732917840 | 0.162 | -0.008 | -4.71 | 0.1722 | 0.178 | 0.1603999 | 1096089 |
| 1732750500 | 0.17 | -0.0026 | -1.51 | 0.166 | 0.1991 | 0.163 | 3699288 |
| 1732664100 | 0.1726 | 0.0211 | 13.93 | 0.1540999 | 0.189 | 0.1540999 | 8885759 |
| 1732577700 | 0.1515 | -0.0025 | -1.62 | 0.149 | 0.168 | 0.1431 | 3304589 |
| 1732318500 | 0.154 | -0.001 | -0.65 | 0.1515 | 0.1635 | 0.1455 | 6670886 |
| 1732232100 | 0.155 | 0.0228 | 17.25 | 0.137 | 0.168 | 0.1253 | 12835293 |
| 1732145700 | 0.1322 | -0.0478 | -26.56 | 0.15 | 0.1512 | 0.128 | 14573292 |
| 1732059300 | 0.18 | 0.012 | 7.14 | 0.1728 | 0.2499 | 0.1658 | 7440310 |
| 1731972900 | 0.168 | -0.012 | -6.67 | 0.1878 | 0.194 | 0.1661 | 980297 |
| 1731713700 | 0.18 | -0.0552 | -23.47 | 0.2175 | 0.2252 | 0.1785 | 2059906 |
| 1731627300 | 0.2352 | -0.0286 | -10.84 | 0.2611 | 0.2611 | 0.23 | 675577 |
| 1731540900 | 0.2638 | -0.0262 | -9.03 | 0.2849999 | 0.289266 | 0.2599 | 282447 |
| 1731454500 | 0.29 | 0.03 | 11.54 | 0.2575 | 0.3 | 0.2572999 | 243212 |
| 1731368100 | 0.26 | 0 | 0.00 | 0.26 | 0.288687 | 0.257 | 242267 |
| 1731108900 | 0.26 | -0.0127 | -4.66 | 0.2648 | 0.2801 | 0.2511 | 169478 |
| 1731022500 | 0.2727 | -0.0223 | -7.56 | 0.3125 | 0.324499 | 0.27 | 443033 |
| 1730936100 | 0.295 | 0.0125001 | 4.42 | 0.2733999 | 0.32 | 0.2656 | 654426 |
| 1730849700 | 0.2824999 | 0.0024999 | 0.89 | 0.2786 | 0.3151 | 0.276 | 108558 |
| 1730763300 | 0.28 | -0.0199 | -6.64 | 0.2999 | 0.31545 | 0.271701 | 108542 |
| 1730500500 | 0.2999 | -0.0101 | -3.26 | 0.31 | 0.3358999 | 0.2911 | 47610 |
| 1730414100 | 0.31 | -0.005 | -1.59 | 0.31 | 0.3399 | 0.297 | 209652 |
| 1730327700 | 0.315 | -0.0049 | -1.53 | 0.312 | 0.323 | 0.312 | 23047 |
| 1730241300 | 0.3199 | -0.0053 | -1.63 | 0.3333999 | 0.350399 | 0.3111 | 110488 |
| 1730154900 | 0.3252 | -0.0001 | -0.03 | 0.3253 | 0.3524 | 0.3121 | 59994 |
| 1729895700 | 0.3253 | -0.0027 | -0.82 | 0.328 | 0.3351 | 0.321 | 48535 |
| 1729809300 | 0.328 | -0.014 | -4.09 | 0.3419 | 0.366099 | 0.3243 | 111861 |
| 1729722900 | 0.342 | -0.008 | -2.29 | 0.3377 | 0.3676 | 0.325 | 102281 |
| 1729636500 | 0.35 | -0.0099 | -2.75 | 0.350899 | 0.3599 | 0.3419 | 18803 |
| 1729550100 | 0.3599 | -0.0101 | -2.73 | 0.3694 | 0.3809 | 0.342 | 126434 |
| 1729290900 | 0.37 | 0.0305 | 8.98 | 0.331 | 0.3878 | 0.3149 | 139096 |
| 1729204500 | 0.3395 | 0.0105 | 3.19 | 0.33 | 0.38 | 0.33 | 144535 |
| 1729118100 | 0.329 | 0.0081 | 2.52 | 0.33 | 0.33 | 0.313 | 56189 |
| 1729031700 | 0.3209 | 0.0049 | 1.55 | 0.3118 | 0.33 | 0.3118 | 49440 |
| 1728945300 | 0.316 | 0.0001 | 0.03 | 0.315 | 0.330796 | 0.315 | 31278 |
| 1728686100 | 0.3159 | -0.0101 | -3.10 | 0.3299 | 0.3299 | 0.3118 | 26403 |
| 1728599700 | 0.326 | 0.0039 | 1.21 | 0.3311 | 0.3434 | 0.3221 | 18191 |
| 1728513300 | 0.3221 | 0.0091 | 2.91 | 0.324 | 0.3311 | 0.31315 | 41129 |
| 1728426900 | 0.313 | -0.0114 | -3.51 | 0.3247 | 0.3276 | 0.3118 | 38412 |
| 1728340500 | 0.3244 | 0.0048 | 1.50 | 0.3138 | 0.331 | 0.3118 | 35215 |
| 1728081300 | 0.3196 | 0.0057 | 1.82 | 0.321651 | 0.3311 | 0.315 | 8604 |
| 1727994900 | 0.3139 | -0.0053 | -1.66 | 0.311 | 0.3399 | 0.311 | 90209 |
| 1727908500 | 0.3192 | -0.0013 | -0.41 | 0.319378 | 0.3249 | 0.3111999 | 38512 |
| 1727822100 | 0.3205 | -0.0064 | -1.96 | 0.328 | 0.328 | 0.3111 | 73044 |
| 1727735520 | 0.3269 | 0.0173 | 5.59 | 0.311 | 0.327 | 0.3001 | 122420 |
| 1727476500 | 0.3096 | 0.0102 | 3.41 | 0.306 | 0.31 | 0.2903 | 96963 |
| 1727390100 | 0.2994 | 0.0005 | 0.17 | 0.2989 | 0.3138 | 0.287123 | 17238 |
| 1727303700 | 0.2989 | 0.0083 | 2.86 | 0.2906 | 0.3006 | 0.2849999 | 47580 |
| 1727217300 | 0.2906 | 0.0006 | 0.21 | 0.2814 | 0.306 | 0.2814 | 100596 |
| 1727130900 | 0.29 | -0.003 | -1.02 | 0.293 | 0.303 | 0.2812 | 40905 |
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
