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 | 0.065 | 13.4020618557 | 0.485 | 0.55 | 0.48 | 12896 | 0.48622013 | CS |
| 4 | 0.095 | 20.8791208791 | 0.455 | 0.59 | 0.4 | 77246 | 0.43186986 | CS |
| 12 | -0.02 | -3.50877192982 | 0.57 | 0.62 | 0.4 | 47053 | 0.4528363 | CS |
| 26 | -0.47 | -46.0784313725 | 1.02 | 1.06 | 0.4 | 34047 | 0.57018175 | CS |
| 52 | -0.43 | -43.8775510204 | 0.98 | 1.13 | 0.4 | 29104 | 0.64747234 | CS |
| 156 | -15.19 | -96.5057179161 | 15.74 | 16.84 | 0.4 | 38842 | 4.50925108 | CS |
| 260 | -1.7 | -75.5555555556 | 2.25 | 16.84 | 0.4 | 56014 | 4.37775245 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733954400 | 0.55 | 0.05 | 10.00 | 0.5 | 0.55 | 0.5 | 60033 |
| 1733868000 | 0.5 | 0.02 | 4.17 | 0.48 | 0.5 | 0.48 | 5900 |
| 1733781600 | 0.48 | -0.03 | -5.88 | 0.48 | 0.51 | 0.48 | 38465 |
| 1733522400 | 0.51 | 0.025 | 5.15 | 0.48 | 0.51 | 0.48 | 7300 |
| 1733436180 | 0.485 | 0 | 0.00 | 0.485 | 0.5 | 0.485 | 11985 |
| 1733349600 | 0.485 | -0.015 | -3.00 | 0.485 | 0.485 | 0.485 | 831 |
| 1733263200 | 0.5 | 0.02 | 4.17 | 0.52 | 0.52 | 0.48 | 11940 |
| 1733176800 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.48 | 88525 |
| 1732917600 | 0.49 | -0.01 | -2.00 | 0.49 | 0.59 | 0.48 | 33745 |
| 1732831200 | 0.5 | 0.02 | 4.17 | 0.48 | 0.59 | 0.48 | 9550 |
| 1732744800 | 0.48 | 0.01 | 2.13 | 0.49 | 0.5 | 0.48 | 19935 |
| 1732658400 | 0.47 | 0.045 | 10.59 | 0.44 | 0.47 | 0.42 | 94230 |
| 1732572000 | 0.425 | 0.005 | 1.19 | 0.42 | 0.425 | 0.4099999 | 350765 |
| 1732312800 | 0.42 | 0 | 0.00 | 0.45 | 0.5 | 0.42 | 330865 |
| 1732226460 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 101900 |
| 1732140000 | 0.42 | 0 | 0.00 | 0.43 | 0.44 | 0.42 | 87688 |
| 1732053600 | 0.42 | -0.035 | -7.69 | 0.42 | 0.42 | 0.42 | 65510 |
| 1731967200 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1731708000 | 0.455 | 0.0450001 | 10.98 | 0.455 | 0.455 | 0.4099999 | 8686 |
| 1731621600 | 0.4099999 | 0.0099999 | 2.50 | 0.455 | 0.455 | 0.4099999 | 29020 |
| 1731535200 | 0.4 | -0.04 | -9.09 | 0.455 | 0.455 | 0.4 | 190842 |
| 1731448800 | 0.44 | 0.02 | 4.76 | 0.425 | 0.455 | 0.425 | 24496 |
| 1731362400 | 0.42 | -0.035 | -7.69 | 0.44 | 0.45 | 0.42 | 182833 |
| 1731103200 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.44 | 15563 |
| 1731016800 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 31040 |
| 1730930400 | 0.455 | -0.02 | -4.21 | 0.455 | 0.455 | 0.455 | 12045 |
| 1730844000 | 0.475 | 0.025 | 5.56 | 0.44 | 0.5 | 0.44 | 15194 |
| 1730757600 | 0.45 | 0.03 | 7.14 | 0.48 | 0.48 | 0.445 | 34779 |
| 1730494800 | 0.42 | -0.03 | -6.67 | 0.45 | 0.47 | 0.42 | 18950 |
| 1730408400 | 0.45 | 0 | 0.00 | 0.46 | 0.46 | 0.45 | 5985 |
| 1730322240 | 0.45 | 0 | 0.00 | 0.455 | 0.46 | 0.45 | 29500 |
| 1730235600 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.45 | 8060 |
| 1730149200 | 0.45 | -0.01 | -2.17 | 0.475 | 0.475 | 0.45 | 16331 |
| 1729890000 | 0.46 | -0.04 | -8.00 | 0.49 | 0.49 | 0.46 | 57517 |
| 1729803600 | 0.5 | 0.04 | 8.70 | 0.485 | 0.5 | 0.485 | 11000 |
| 1729717200 | 0.46 | 0 | 0.00 | 0.465 | 0.48 | 0.45 | 155531 |
| 1729630800 | 0.46 | -0.05 | -9.80 | 0.51 | 0.51 | 0.46 | 25440 |
| 1729544400 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.5 | 10125 |
| 1729285200 | 0.5 | 0 | 0.00 | 0.53 | 0.56 | 0.46 | 8340 |
| 1729198980 | 0.5 | 0 | 0.00 | 0.485 | 0.5 | 0.46 | 113776 |
| 1729112400 | 0.5 | -0.01 | -1.96 | 0.49 | 0.5 | 0.49 | 14180 |
| 1729026000 | 0.51 | 0 | 0.00 | 0.49 | 0.51 | 0.49 | 18422 |
| 1728680400 | 0.51 | 0.01 | 2.00 | 0.52 | 0.52 | 0.49 | 73300 |
| 1728594000 | 0.5 | -0.04 | -7.41 | 0.49 | 0.53 | 0.49 | 18402 |
| 1728507600 | 0.54 | 0.04 | 8.00 | 0.51 | 0.54 | 0.51 | 1570 |
| 1728421200 | 0.5 | -0.02 | -3.85 | 0.52 | 0.54 | 0.5 | 103702 |
| 1728334800 | 0.52 | -0.01 | -1.89 | 0.54 | 0.54 | 0.52 | 15000 |
| 1728075600 | 0.53 | -0.01 | -1.85 | 0.53 | 0.53 | 0.53 | 7200 |
| 1727989200 | 0.54 | 0.01 | 1.89 | 0.54 | 0.54 | 0.53 | 13151 |
| 1727902800 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 80584 |
| 1727816400 | 0.53 | -0.01 | -1.85 | 0.53 | 0.53 | 0.53 | 1961 |
| 1727730000 | 0.54 | 0 | 0.00 | 0.62 | 0.62 | 0.54 | 4866 |
| 1727470800 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 13200 |
| 1727384400 | 0.54 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.54 | 23800 |
| 1727298000 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1727211600 | 0.54 | 0.02 | 3.85 | 0.55 | 0.5699999 | 0.54 | 5145 |
| 1727125200 | 0.52 | -0.05 | -8.77 | 0.5699999 | 0.5699999 | 0.52 | 22200 |
| 1726866000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 15379 |
| 1726779600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 3258 |
| 1726693440 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 2500 |
| 1726606800 | 0.5699999 | -0.02 | -3.39 | 0.6 | 0.6 | 0.5699999 | 11400 |
| 1726520400 | 0.59 | -0.01 | -1.67 | 0.63 | 0.63 | 0.5699999 | 16755 |
| 1726261200 | 0.6 | 0 | 0.00 | 0.64 | 0.64 | 0.5699999 | 17519 |
| 1726174800 | 0.6 | -0.02 | -3.23 | 0.62 | 0.62 | 0.6 | 1463 |
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
