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 | 0.01 | 2.63157894737 | 0.38 | 0.39 | 0.34 | 10000 | 0.36 | CS |
| 4 | 0.015 | 4 | 0.375 | 0.42 | 0.33 | 12394 | 0.35769052 | CS |
| 12 | -0.075 | -16.1290322581 | 0.465 | 0.55 | 0.32 | 9416 | 0.3900579 | CS |
| 26 | -0.03 | -7.14285714286 | 0.42 | 0.55 | 0.285 | 8732 | 0.40008639 | CS |
| 52 | -0.19 | -32.7586206897 | 0.58 | 0.76 | 0.285 | 10197 | 0.52593578 | CS |
| 156 | -5.94 | -93.8388625592 | 6.33 | 8.25 | 0.285 | 36895 | 2.01191573 | CS |
| 260 | -9.51 | -96.0606060606 | 9.9 | 9.9 | 0.285 | 40062 | 3.19770718 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.39 | 0.03 | 8.33 | 0.36 | 0.39 | 0.36 | 8375 |
| 1734648000 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 4000 |
| 1734561600 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1734475200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 28500 |
| 1734388800 | 0.36 | -0.02 | -5.26 | 0.36 | 0.36 | 0.34 | 17502 |
| 1734129600 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1734043200 | 0.38 | 0.01 | 2.70 | 0.38 | 0.38 | 0.38 | 500 |
| 1733956800 | 0.37 | -0.01 | -2.63 | 0.37 | 0.37 | 0.37 | 2000 |
| 1733870400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1733784000 | 0.38 | 0.025 | 7.04 | 0.38 | 0.38 | 0.38 | 800 |
| 1733524800 | 0.355 | 0.015 | 4.41 | 0.33 | 0.39 | 0.33 | 25200 |
| 1733438400 | 0.34 | -0.015 | -4.23 | 0.35 | 0.35 | 0.34 | 75000 |
| 1733352000 | 0.355 | -0.025 | -6.58 | 0.38 | 0.38 | 0.35 | 48504 |
| 1733265600 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1733179200 | 0.38 | -0.02 | -5.00 | 0.38 | 0.38 | 0.38 | 4034 |
| 1732920000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 500 |
| 1732833600 | 0.4 | 0.02 | 5.26 | 0.37 | 0.42 | 0.36 | 24570 |
| 1732747200 | 0.38 | 0.03 | 8.57 | 0.35 | 0.38 | 0.34 | 10000 |
| 1732660800 | 0.35 | -0.015 | -4.11 | 0.36 | 0.36 | 0.35 | 5000 |
| 1732574400 | 0.365 | -0.01 | -2.67 | 0.37 | 0.37 | 0.365 | 1000 |
| 1732315200 | 0.375 | 0.005 | 1.35 | 0.375 | 0.375 | 0.375 | 771 |
| 1732228800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 13500 |
| 1732142400 | 0.37 | -0.01 | -2.63 | 0.38 | 0.38 | 0.37 | 9838 |
| 1732056000 | 0.38 | 0.01 | 2.70 | 0.39 | 0.42 | 0.38 | 25500 |
| 1731969600 | 0.37 | 0.02 | 5.71 | 0.32 | 0.37 | 0.32 | 20500 |
| 1731710400 | 0.35 | -0.05 | -12.50 | 0.38 | 0.38 | 0.33 | 9010 |
| 1731624000 | 0.4 | 0.035 | 9.59 | 0.34 | 0.4 | 0.34 | 14519 |
| 1731537600 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1731451200 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1731364800 | 0.365 | -0.005 | -1.35 | 0.37 | 0.37 | 0.365 | 1600 |
| 1731105600 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1731019200 | 0.37 | -0.01 | -2.63 | 0.37 | 0.37 | 0.37 | 1230 |
| 1730932800 | 0.38 | 0.0350001 | 10.14 | 0.35 | 0.38 | 0.33 | 51000 |
| 1730846400 | 0.3449999 | -0.025 | -6.76 | 0.37 | 0.37 | 0.3449999 | 3755 |
| 1730760000 | 0.37 | -0.025 | -6.33 | 0.38 | 0.38 | 0.37 | 8500 |
| 1730497200 | 0.395 | 0.015 | 3.95 | 0.38 | 0.395 | 0.37 | 14500 |
| 1730410800 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1730324400 | 0.38 | -0.01 | -2.56 | 0.38 | 0.38 | 0.38 | 8400 |
| 1730238000 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.39 | 600 |
| 1730151600 | 0.38 | 0.02 | 5.56 | 0.38 | 0.38 | 0.38 | 5045 |
| 1729892400 | 0.36 | -0.07 | -16.28 | 0.43 | 0.43 | 0.36 | 8242 |
| 1729806000 | 0.43 | 0 | 0.00 | 0.45 | 0.49 | 0.43 | 14000 |
| 1729719600 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 2 |
| 1729633200 | 0.43 | -0.01 | -2.27 | 0.43 | 0.43 | 0.43 | 1501 |
| 1729546800 | 0.44 | -0.02 | -4.35 | 0.45 | 0.45 | 0.44 | 2500 |
| 1729287600 | 0.46 | -0.01 | -2.13 | 0.47 | 0.47 | 0.46 | 4000 |
| 1729201200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1729114800 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 502 |
| 1729028400 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1728682800 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1728596400 | 0.47 | -0.03 | -6.00 | 0.47 | 0.47 | 0.47 | 500 |
| 1728510000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1728423600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 9500 |
| 1728337200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 5500 |
| 1728078000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 9000 |
| 1727991600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1727905200 | 0.5 | 0.045 | 9.89 | 0.495 | 0.5 | 0.495 | 2500 |
| 1727818800 | 0.455 | -0.045 | -9.00 | 0.5 | 0.52 | 0.455 | 12000 |
| 1727730000 | 0.5 | -0.05 | -9.09 | 0.53 | 0.53 | 0.46 | 15000 |
| 1727473200 | 0.55 | 0.08 | 17.02 | 0.465 | 0.55 | 0.465 | 26000 |
| 1727386800 | 0.47 | 0.045 | 10.59 | 0.425 | 0.48 | 0.42 | 5000 |
| 1727300400 | 0.425 | -0.025 | -5.56 | 0.45 | 0.475 | 0.425 | 5505 |
| 1727214000 | 0.45 | 0.02 | 4.65 | 0.43 | 0.45 | 0.42 | 1500 |
| 1727127600 | 0.43 | -0.025 | -5.49 | 0.455 | 0.455 | 0.415 | 30000 |
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
