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 | 0.005 | 1.21951219512 | 0.41 | 0.425 | 0.41 | 247074 | 0.41954625 | CS |
| 4 | 0.02 | 5.06329113924 | 0.395 | 0.425 | 0.37 | 142024 | 0.40891227 | CS |
| 12 | 0 | 0 | 0.415 | 0.46 | 0.37 | 135593 | 0.41857451 | CS |
| 26 | -0.055 | -11.7021276596 | 0.47 | 0.485 | 0.37 | 200743 | 0.44291877 | CS |
| 52 | -0.115 | -21.6981132075 | 0.53 | 0.53 | 0.37 | 182073 | 0.45584902 | CS |
| 156 | -0.315 | -43.1506849315 | 0.73 | 0.75 | 0.265 | 134920 | 0.4823076 | CS |
| 260 | -0.435 | -51.1764705882 | 0.85 | 0.95 | 0.265 | 145208 | 0.50017357 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741640400 | 0.425 | 0.0150001 | 3.66 | 0.4099999 | 0.425 | 0.4099999 | 462728 |
| 1741384800 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.415 | 0.4099999 | 42520 |
| 1741298400 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 237992 |
| 1741212060 | 0.415 | -0.005 | -1.19 | 0.42 | 0.42 | 0.415 | 251805 |
| 1741125660 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.42 | 0.4099999 | 240323 |
| 1741039200 | 0.4099999 | 0.0149999 | 3.80 | 0.4099999 | 0.4099999 | 0.4099999 | 112600 |
| 1740780000 | 0.395 | -0.005 | -1.25 | 0.4 | 0.415 | 0.38 | 466356 |
| 1740693600 | 0.4 | -0.005 | -1.23 | 0.4099999 | 0.4099999 | 0.385 | 112576 |
| 1740607200 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.405 | 89674 |
| 1740520800 | 0.4099999 | 0.0099999 | 2.50 | 0.4099999 | 0.4099999 | 0.4 | 107500 |
| 1740434400 | 0.4 | -0.005 | -1.23 | 0.4 | 0.405 | 0.4 | 41502 |
| 1740175200 | 0.405 | 0.01 | 2.53 | 0.405 | 0.405 | 0.39 | 79917 |
| 1740088800 | 0.395 | 0 | 0.00 | 0.405 | 0.405 | 0.385 | 51517 |
| 1740002400 | 0.395 | 0 | 0.00 | 0.4 | 0.4 | 0.385 | 15375 |
| 1739916000 | 0.395 | -0.005 | -1.25 | 0.415 | 0.415 | 0.385 | 29708 |
| 1739570400 | 0.4 | 0.005 | 1.27 | 0.4099999 | 0.4099999 | 0.37 | 136758 |
| 1739484000 | 0.395 | -0.025 | -5.95 | 0.4 | 0.4 | 0.39 | 31848 |
| 1739397600 | 0.42 | 0.025 | 6.33 | 0.405 | 0.42 | 0.385 | 30660 |
| 1739311200 | 0.395 | 0 | 0.00 | 0.395 | 0.4099999 | 0.38 | 157104 |
| 1739224800 | 0.395 | -0.005 | -1.25 | 0.4 | 0.405 | 0.39 | 30378 |
| 1738965600 | 0.4 | 0.015 | 3.90 | 0.39 | 0.4 | 0.385 | 61793 |
| 1738879200 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.385 | 32500 |
| 1738792800 | 0.39 | -0.005 | -1.27 | 0.405 | 0.4099999 | 0.385 | 70562 |
| 1738706400 | 0.395 | -0.03 | -7.06 | 0.4 | 0.4 | 0.39 | 74500 |
| 1738620000 | 0.425 | 0.025 | 6.25 | 0.415 | 0.425 | 0.39 | 166095 |
| 1738360800 | 0.4 | -0.02 | -4.76 | 0.425 | 0.425 | 0.4 | 151506 |
| 1738274400 | 0.42 | -0.005 | -1.18 | 0.425 | 0.425 | 0.415 | 53771 |
| 1738188000 | 0.425 | 0.01 | 2.41 | 0.42 | 0.425 | 0.4099999 | 52121 |
| 1738101600 | 0.415 | -0.005 | -1.19 | 0.42 | 0.425 | 0.405 | 242922 |
| 1738015200 | 0.42 | 0 | 0.00 | 0.425 | 0.425 | 0.415 | 73529 |
| 1737756000 | 0.42 | -0.005 | -1.18 | 0.425 | 0.425 | 0.42 | 40300 |
| 1737669600 | 0.425 | -0.005 | -1.16 | 0.435 | 0.435 | 0.415 | 204365 |
| 1737583200 | 0.43 | 0.002 | 0.47 | 0.425 | 0.44 | 0.425 | 178000 |
| 1737496800 | 0.428 | -0.022 | -4.89 | 0.45 | 0.45 | 0.425 | 127267 |
| 1737410400 | 0.45 | -0.005 | -1.10 | 0.445 | 0.45 | 0.44 | 28100 |
| 1737151200 | 0.455 | 0.02 | 4.60 | 0.435 | 0.455 | 0.43 | 73820 |
| 1737064800 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.405 | 143500 |
| 1736978400 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.435 | 60000 |
| 1736892000 | 0.44 | -0.005 | -1.12 | 0.45 | 0.45 | 0.435 | 108097 |
| 1736805600 | 0.445 | -0.005 | -1.11 | 0.455 | 0.455 | 0.44 | 132373 |
| 1736546400 | 0.45 | 0.005 | 1.12 | 0.445 | 0.45 | 0.44 | 234066 |
| 1736460000 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.44 | 87034 |
| 1736373600 | 0.445 | 0 | 0.00 | 0.44 | 0.445 | 0.44 | 83524 |
| 1736287200 | 0.445 | 0.005 | 1.14 | 0.445 | 0.445 | 0.435 | 150400 |
| 1736200800 | 0.44 | 0.005 | 1.15 | 0.445 | 0.445 | 0.43 | 75616 |
| 1735941600 | 0.435 | -0.025 | -5.43 | 0.445 | 0.445 | 0.425 | 119757 |
| 1735855200 | 0.46 | 0.025 | 5.75 | 0.435 | 0.46 | 0.43 | 62949 |
| 1735682400 | 0.435 | 0 | 0.00 | 0.445 | 0.45 | 0.43 | 117810 |
| 1735596000 | 0.435 | 0.02 | 4.82 | 0.415 | 0.435 | 0.4099999 | 262411 |
| 1735336800 | 0.415 | -0.015 | -3.49 | 0.42 | 0.42 | 0.4099999 | 163947 |
| 1735066800 | 0.43 | 0 | 0.00 | 0.42 | 0.43 | 0.405 | 76002 |
| 1734991200 | 0.43 | -0.005 | -1.15 | 0.43 | 0.43 | 0.4099999 | 215180 |
| 1734732000 | 0.435 | 0.04 | 10.13 | 0.395 | 0.445 | 0.39 | 331908 |
| 1734645600 | 0.395 | 0.005 | 1.28 | 0.39 | 0.395 | 0.39 | 196181 |
| 1734559200 | 0.39 | -0.01 | -2.50 | 0.39 | 0.4 | 0.385 | 320188 |
| 1734472800 | 0.4 | -0.0025 | -0.62 | 0.415 | 0.415 | 0.385 | 292262 |
| 1734386400 | 0.4025 | -0.0075 | -1.83 | 0.4099999 | 0.415 | 0.39 | 385628 |
| 1734127200 | 0.4099999 | -0.01 | -2.38 | 0.415 | 0.42 | 0.39 | 348331 |
| 1734040800 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.4099999 | 200894 |
| 1733954400 | 0.43 | -0.005 | -1.15 | 0.435 | 0.435 | 0.42 | 226469 |
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
