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 | -0.00785 | -2.5011948383 | 0.31385 | 0.3852 | 0.2 | 9675901 | 0.2959148 | CS |
| 4 | -0.294 | -49 | 0.6 | 0.611525 | 0.2 | 4234668 | 0.34334543 | CS |
| 12 | -0.764 | -71.4018691589 | 1.07 | 1.27 | 0.2 | 3857481 | 0.61788095 | CS |
| 26 | -0.984 | -76.2790697674 | 1.29 | 1.42 | 0.2 | 2109798 | 0.7098108 | CS |
| 52 | -1.984 | -86.6375545852 | 2.29 | 2.44 | 0.2 | 1359017 | 0.90082494 | CS |
| 156 | -7.724 | -96.1892901619 | 8.03 | 10.18 | 0.2 | 949284 | 2.44393159 | CS |
| 260 | -7.724 | -96.1892901619 | 8.03 | 10.18 | 0.2 | 949284 | 2.44393159 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 0.3058 | 0.0058 | 1.93 | 0.2984 | 0.3093 | 0.295 | 1959084 |
| 1732232400 | 0.3 | -0.01 | -3.23 | 0.3151 | 0.3197999 | 0.2925 | 2988940 |
| 1732146000 | 0.31 | -0.0197 | -5.98 | 0.3699 | 0.3699 | 0.2919 | 4195290 |
| 1732059600 | 0.3297 | 0.0449 | 15.77 | 0.2829999 | 0.3852 | 0.2822 | 15019019 |
| 1731973200 | 0.2848 | 0.015 | 5.56 | 0.2794 | 0.29 | 0.2717 | 6991024 |
| 1731714000 | 0.2698 | -0.0452 | -14.35 | 0.31385 | 0.3328999 | 0.2 | 19185232 |
| 1731627600 | 0.315 | 0.0188 | 6.35 | 0.304 | 0.3178 | 0.2900499 | 3302275 |
| 1731541200 | 0.2962 | -0.0002 | -0.07 | 0.287 | 0.3013 | 0.2662 | 3623686 |
| 1731454800 | 0.2964 | -0.0635 | -17.64 | 0.3405 | 0.3405 | 0.2921 | 4997467 |
| 1731368400 | 0.3599 | -0.0127 | -3.41 | 0.38 | 0.39015 | 0.35015 | 2685149 |
| 1731109200 | 0.3726 | -0.01 | -2.61 | 0.3912 | 0.3934 | 0.34 | 2031011 |
| 1731022800 | 0.3826 | -0.0226 | -5.58 | 0.42525 | 0.42525 | 0.3706999 | 1589916 |
| 1730936400 | 0.4052 | -0.0304 | -6.98 | 0.4325 | 0.4356 | 0.392 | 1775226 |
| 1730850000 | 0.4356 | -0.0141 | -3.14 | 0.4498 | 0.4578 | 0.415 | 1850939 |
| 1730763600 | 0.4497 | -0.0018 | -0.40 | 0.4515 | 0.4649 | 0.4357 | 1548266 |
| 1730500800 | 0.4515 | -0.0218 | -4.61 | 0.4699 | 0.4899 | 0.425 | 3081741 |
| 1730414400 | 0.4733 | -0.044 | -8.51 | 0.5133 | 0.5133 | 0.471 | 2690428 |
| 1730328000 | 0.5173 | -0.0446 | -7.94 | 0.5685 | 0.5758 | 0.512 | 2393945 |
| 1730241600 | 0.5619 | -0.0175 | -3.02 | 0.5743 | 0.5840999 | 0.5528 | 1254556 |
| 1730155200 | 0.5794 | 0.0083 | 1.45 | 0.598 | 0.6048 | 0.5664 | 1681989 |
| 1729896000 | 0.5711 | -0.035 | -5.77 | 0.6 | 0.611525 | 0.5699999 | 1807251 |
| 1729809600 | 0.6061 | -0.0304 | -4.78 | 0.671 | 0.671 | 0.601 | 2181627 |
| 1729723200 | 0.6365 | -0.053 | -7.69 | 0.6899999 | 0.6899999 | 0.6365 | 2546758 |
| 1729636800 | 0.6895 | -0.0132 | -1.88 | 0.6801 | 0.6985 | 0.6463 | 3513588 |
| 1729550400 | 0.7027 | 0.0636 | 9.95 | 0.65 | 0.725 | 0.6435999 | 7246932 |
| 1729291200 | 0.6391 | 0.0676 | 11.83 | 0.5798 | 0.6391 | 0.5798 | 5486394 |
| 1729204800 | 0.5715 | -0.0406 | -6.63 | 0.614 | 0.625 | 0.5705 | 1706682 |
| 1729118400 | 0.6121 | 0.0158 | 2.65 | 0.6094 | 0.6121 | 0.5765 | 2784783 |
| 1729032000 | 0.5963 | -0.026 | -4.18 | 0.5926 | 0.6314999 | 0.5924 | 2559579 |
| 1728945600 | 0.6223 | -0.004 | -0.64 | 0.61 | 0.6574 | 0.59 | 3338206 |
| 1728686400 | 0.6263 | 0.0599 | 10.58 | 0.5793 | 0.6346 | 0.5686 | 4179662 |
| 1728600000 | 0.5664 | -0.0208 | -3.54 | 0.576 | 0.5799 | 0.554101 | 1552222 |
| 1728513600 | 0.5872 | -0.0094 | -1.58 | 0.5820999 | 0.6038 | 0.5820999 | 1231723 |
| 1728427200 | 0.5966 | -0.0004 | -0.07 | 0.5999 | 0.6086 | 0.5918 | 699775 |
| 1728340800 | 0.597 | -0.0192 | -3.12 | 0.6139 | 0.618049 | 0.5925 | 1132518 |
| 1728081600 | 0.6162 | 0.0213 | 3.58 | 0.595 | 0.6286 | 0.583 | 2425232 |
| 1727995200 | 0.5949 | -0.0012 | -0.20 | 0.59205 | 0.6 | 0.581 | 1014865 |
| 1727908800 | 0.5961 | -0.0027 | -0.45 | 0.5845 | 0.61 | 0.581 | 2422284 |
| 1727822400 | 0.5988 | -0.041 | -6.41 | 0.6422 | 0.664 | 0.59 | 3325490 |
| 1727735520 | 0.6398 | -0.1183 | -15.60 | 0.7629 | 0.7629 | 0.6257 | 3021377 |
| 1727476800 | 0.7581 | -0.0014 | -0.18 | 0.7603 | 0.7937 | 0.7269 | 7202911 |
| 1727390400 | 0.7594999 | 0.0366999 | 5.08 | 0.729 | 0.7748 | 0.7133 | 3141338 |
| 1727304000 | 0.7228 | 0.063 | 9.55 | 0.6594 | 0.7337 | 0.6221 | 6962779 |
| 1727217600 | 0.6598 | 0.0012 | 0.18 | 0.6854 | 0.7228 | 0.6509 | 4999104 |
| 1727131200 | 0.6586 | -0.1022 | -13.43 | 0.7609 | 0.7695 | 0.6565 | 5838476 |
| 1726872000 | 0.7608 | -0.0895 | -10.53 | 0.8270999 | 0.861 | 0.7608 | 3465097 |
| 1726785600 | 0.8503 | 0.0018 | 0.21 | 0.8841 | 0.9386 | 0.8503 | 5616234 |
| 1726699200 | 0.8485 | -0.1324 | -13.50 | 0.9507 | 0.959 | 0.81609 | 10437470 |
| 1726612800 | 0.9809 | -0.0391 | -3.83 | 1.26 | 1.27 | 0.9 | 39177539 |
| 1726526400 | 1.02 | -0.04 | -3.77 | 1.06 | 1.06 | 1.0099 | 371429 |
| 1726267200 | 1.06 | 0.02 | 1.92 | 1.05 | 1.06 | 1.03 | 458593 |
| 1726180800 | 1.04 | 0.03 | 2.97 | 1.0149999 | 1.05 | 0.99 | 277714 |
| 1726094400 | 1.01 | 0 | 0.00 | 1.01 | 1.04 | 0.995 | 523632 |
| 1726008000 | 1.01 | -0.02 | -1.94 | 0.99 | 1.03 | 0.99 | 197585 |
| 1725921600 | 1.03 | 0.04 | 4.03 | 1 | 1.07 | 1 | 375166 |
| 1725662400 | 0.9901 | -0.0399 | -3.87 | 1.01 | 1.03 | 0.9864 | 230802 |
| 1725576000 | 1.03 | 0.02 | 1.98 | 1 | 1.06 | 0.9954 | 260446 |
| 1725489600 | 1.01 | -0.02 | -1.94 | 1.03 | 1.05 | 0.9831 | 230188 |
| 1725403200 | 1.03 | -0.04 | -3.74 | 1.0532 | 1.06 | 1 | 403529 |
| 1725057600 | 1.07 | 0.01 | 0.94 | 1.07 | 1.08 | 1.05 | 358309 |
| 1724971200 | 1.06 | 0.03 | 2.91 | 1.03 | 1.07 | 1.02 | 331196 |
| 1724884800 | 1.03 | -0.03 | -2.83 | 1.05 | 1.08 | 1.02 | 249483 |
| 1724798400 | 1.06 | -0.01 | -0.93 | 1.06 | 1.07 | 1.03 | 294369 |
| 1724712000 | 1.07 | 0 | 0.00 | 1.06 | 1.1 | 1.0504 | 261280 |
| 1724452800 | 1.07 | 0.06 | 5.94 | 1.06 | 1.08 | 1.02 | 446620 |
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
