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 | -0.04 | -8.79120879121 | 0.455 | 0.455 | 0.415 | 2000 | 0.455 | CS |
| 4 | -0.135 | -24.5454545455 | 0.55 | 0.61 | 0.275 | 14586 | 0.45558271 | CS |
| 12 | -0.05 | -10.752688172 | 0.465 | 0.62 | 0.21 | 8039 | 0.48037365 | CS |
| 26 | -0.515 | -55.376344086 | 0.93 | 1.09 | 0.21 | 5327 | 0.51837793 | CS |
| 52 | 0.265 | 176.666666667 | 0.15 | 1.09 | 0.025 | 5800 | 0.43335046 | CS |
| 156 | -0.985 | -70.3571428571 | 1.4 | 1.59 | 0.025 | 3436 | 0.60751794 | CS |
| 260 | -0.975 | -70.1438848921 | 1.39 | 1.9 | 0.025 | 3285 | 0.76129311 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735596000 | 0.415 | -0.04 | -8.79 | 0.415 | 0.415 | 0.415 | 2500 |
| 1735336800 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1735077600 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1734991200 | 0.455 | 0.09 | 24.66 | 0.455 | 0.455 | 0.455 | 2000 |
| 1734732000 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1734645600 | 0.365 | -0.1 | -21.51 | 0.365 | 0.365 | 0.365 | 500 |
| 1734559200 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1734472800 | 0.465 | 0.015 | 3.33 | 0.44 | 0.48 | 0.44 | 5000 |
| 1734386400 | 0.45 | 0.05 | 12.50 | 0.44 | 0.465 | 0.44 | 5501 |
| 1734127200 | 0.4 | 0.04 | 11.11 | 0.4 | 0.4 | 0.4 | 2000 |
| 1734040800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1733954400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1733868000 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1733781600 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1733522400 | 0.36 | -0.1 | -21.74 | 0.34 | 0.53 | 0.34 | 5500 |
| 1733436180 | 0.46 | 0.005 | 1.10 | 0.46 | 0.46 | 0.46 | 2500 |
| 1733349600 | 0.455 | 0.065 | 16.67 | 0.43 | 0.61 | 0.275 | 114761 |
| 1733263200 | 0.39 | -0.19 | -32.76 | 0.36 | 0.39 | 0.36 | 1500 |
| 1733176800 | 0.58 | -0.03 | -4.92 | 0.55 | 0.6 | 0.55 | 6600 |
| 1732917600 | 0.61 | 0.28 | 84.85 | 0.355 | 0.61 | 0.355 | 17805 |
| 1732831200 | 0.33 | -0.25 | -43.10 | 0.3 | 0.33 | 0.3 | 2500 |
| 1732744800 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1732658400 | 0.58 | -0.01 | -1.69 | 0.3 | 0.61 | 0.3 | 10000 |
| 1732572000 | 0.59 | 0.265 | 81.54 | 0.33 | 0.6 | 0.33 | 9673 |
| 1732312800 | 0.325 | 0.015 | 4.84 | 0.325 | 0.325 | 0.325 | 2000 |
| 1732226460 | 0.31 | -0.28 | -47.46 | 0.275 | 0.31 | 0.275 | 1500 |
| 1732140000 | 0.59 | 0.17 | 40.48 | 0.275 | 0.61 | 0.275 | 11000 |
| 1732053600 | 0.42 | -0.1 | -19.23 | 0.26 | 0.42 | 0.26 | 4000 |
| 1731967200 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.52 | 1118 |
| 1731708000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1731621600 | 0.51 | 0.11 | 27.50 | 0.33 | 0.52 | 0.33 | 5155 |
| 1731535200 | 0.4 | -0.04 | -9.09 | 0.21 | 0.4 | 0.21 | 4133 |
| 1731448800 | 0.44 | -0.11 | -20.00 | 0.4 | 0.44 | 0.4 | 3000 |
| 1731362400 | 0.55 | -0.04 | -6.78 | 0.5699999 | 0.5699999 | 0.54 | 7195 |
| 1731103200 | 0.59 | 0.13 | 28.26 | 0.3449999 | 0.62 | 0.3449999 | 9551 |
| 1731013200 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1730926800 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1730840400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1730754000 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1730494800 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1730408400 | 0.46 | 0.105 | 29.58 | 0.46 | 0.46 | 0.46 | 590 |
| 1730322000 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1730235600 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1730149200 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1729890000 | 0.355 | 0.04 | 12.70 | 0.355 | 0.355 | 0.355 | 2000 |
| 1729803600 | 0.315 | -0.01 | -3.08 | 0.365 | 0.365 | 0.315 | 2500 |
| 1729717200 | 0.325 | -0.175 | -35.00 | 0.325 | 0.325 | 0.325 | 1379 |
| 1729630800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1379 |
| 1729544400 | 0.5 | -0.01 | -1.96 | 0.3 | 0.5 | 0.265 | 2782 |
| 1729285200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1729198800 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1729112400 | 0.51 | -0.01 | -1.92 | 0.49 | 0.51 | 0.49 | 3000 |
| 1729026000 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1728680400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1728594000 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1728507600 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1728421200 | 0.52 | 0.13 | 33.33 | 0.54 | 0.54 | 0.52 | 1599 |
| 1728334800 | 0.39 | -0.25 | -39.06 | 0.465 | 0.465 | 0.39 | 15557 |
| 1728075600 | 0.64 | 0.01 | 1.59 | 0.65 | 0.65 | 0.64 | 1500 |
| 1727989200 | 0.63 | -0.01 | -1.56 | 0.63 | 0.63 | 0.63 | 2000 |
| 1727902800 | 0.64 | 0.12 | 23.08 | 0.65 | 0.65 | 0.64 | 1541 |
| 1727816400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
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
