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 | -0.02 | -4.3956043956 | 0.455 | 0.465 | 0.405 | 23587 | 0.41959436 | CS |
| 4 | -0.105 | -19.4444444444 | 0.54 | 0.55 | 0.405 | 406199 | 0.50604455 | CS |
| 12 | -0.065 | -13 | 0.5 | 0.56 | 0.4 | 484222 | 0.49895182 | CS |
| 26 | 0.125 | 40.3225806452 | 0.31 | 0.63 | 0.29 | 319036 | 0.48165835 | CS |
| 52 | 0.045 | 11.5384615385 | 0.39 | 0.63 | 0.285 | 222209 | 0.4429636 | CS |
| 156 | -0.165 | -27.5 | 0.6 | 0.74 | 0.285 | 149412 | 0.49690977 | CS |
| 260 | -0.375 | -46.2962962963 | 0.81 | 1 | 0.285 | 174716 | 0.56559644 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736548800 | 0.435 | 0.0250001 | 6.10 | 0.445 | 0.445 | 0.42 | 20100 |
| 1736462400 | 0.4099999 | -0.005 | -1.20 | 0.455 | 0.455 | 0.4099999 | 51000 |
| 1736376000 | 0.415 | -0.035 | -7.78 | 0.445 | 0.445 | 0.405 | 44170 |
| 1736289600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 17575 |
| 1736203200 | 0.45 | -0.005 | -1.10 | 0.465 | 0.465 | 0.45 | 5192 |
| 1735944000 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1735857600 | 0.455 | 0.04 | 9.64 | 0.425 | 0.465 | 0.425 | 44020 |
| 1735684800 | 0.415 | -0.015 | -3.49 | 0.42 | 0.425 | 0.415 | 85000 |
| 1735598400 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.425 | 34375 |
| 1735339200 | 0.44 | -0.04 | -8.33 | 0.46 | 0.46 | 0.44 | 68099 |
| 1735069200 | 0.48 | 0.02 | 4.35 | 0.48 | 0.48 | 0.48 | 15060 |
| 1734993600 | 0.46 | -0.02 | -4.17 | 0.48 | 0.48 | 0.46 | 103921 |
| 1734734400 | 0.48 | 0 | 0.00 | 0.48 | 0.49 | 0.48 | 232049 |
| 1734648000 | 0.48 | -0.04 | -7.69 | 0.5 | 0.5 | 0.48 | 51631 |
| 1734561600 | 0.52 | 0.02 | 4.00 | 0.52 | 0.52 | 0.5 | 2206187 |
| 1734475200 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.49 | 2330409 |
| 1734388800 | 0.53 | 0.01 | 1.92 | 0.54 | 0.55 | 0.52 | 59473 |
| 1734129600 | 0.52 | -0.03 | -5.45 | 0.54 | 0.54 | 0.52 | 1557229 |
| 1734043200 | 0.55 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 426707 |
| 1733956800 | 0.55 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 144116 |
| 1733870400 | 0.55 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 113000 |
| 1733784000 | 0.55 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 155108 |
| 1733524800 | 0.55 | -0.01 | -1.79 | 0.55 | 0.56 | 0.55 | 83689 |
| 1733438400 | 0.56 | 0.03 | 5.66 | 0.53 | 0.56 | 0.53 | 321065 |
| 1733352000 | 0.53 | 0.01 | 1.92 | 0.51 | 0.53 | 0.51 | 1469100 |
| 1733265600 | 0.52 | -0.01 | -1.89 | 0.51 | 0.54 | 0.51 | 2223350 |
| 1733179200 | 0.53 | 0.01 | 1.92 | 0.5 | 0.53 | 0.5 | 110097 |
| 1732920000 | 0.52 | 0 | 0.00 | 0.5 | 0.53 | 0.5 | 1037383 |
| 1732833600 | 0.52 | 0.01 | 1.96 | 0.485 | 0.52 | 0.485 | 1749011 |
| 1732747200 | 0.51 | 0.01 | 2.00 | 0.47 | 0.51 | 0.47 | 1633005 |
| 1732660800 | 0.5 | 0 | 0.00 | 0.475 | 0.52 | 0.47 | 1085200 |
| 1732574400 | 0.5 | 0 | 0.00 | 0.48 | 0.5 | 0.475 | 93917 |
| 1732315200 | 0.5 | 0.015 | 3.09 | 0.475 | 0.5 | 0.47 | 262550 |
| 1732228800 | 0.485 | 0.005 | 1.04 | 0.47 | 0.49 | 0.47 | 472825 |
| 1732142400 | 0.48 | 0.005 | 1.05 | 0.455 | 0.485 | 0.455 | 914110 |
| 1732056000 | 0.475 | 0.015 | 3.26 | 0.425 | 0.475 | 0.425 | 454880 |
| 1731969600 | 0.46 | 0.01 | 2.22 | 0.425 | 0.465 | 0.415 | 938277 |
| 1731710400 | 0.45 | 0.03 | 7.14 | 0.415 | 0.45 | 0.4 | 910133 |
| 1731624000 | 0.42 | -0.04 | -8.70 | 0.42 | 0.425 | 0.4099999 | 1689019 |
| 1731537600 | 0.46 | -0.03 | -6.12 | 0.51 | 0.51 | 0.45 | 1333558 |
| 1731451200 | 0.49 | -0.01 | -2.00 | 0.51 | 0.51 | 0.49 | 1104264 |
| 1731364800 | 0.5 | 0.005 | 1.01 | 0.5 | 0.51 | 0.49 | 1031165 |
| 1731105600 | 0.495 | -0.035 | -6.60 | 0.52 | 0.52 | 0.495 | 43404 |
| 1731019200 | 0.53 | -0.02 | -3.64 | 0.53 | 0.55 | 0.53 | 37020 |
| 1730932800 | 0.55 | 0.02 | 3.77 | 0.52 | 0.55 | 0.51 | 210095 |
| 1730846400 | 0.53 | 0.01 | 1.92 | 0.51 | 0.53 | 0.51 | 26756 |
| 1730760000 | 0.52 | 0.01 | 1.96 | 0.5 | 0.52 | 0.5 | 67042 |
| 1730497200 | 0.51 | -0.01 | -1.92 | 0.51 | 0.52 | 0.5 | 215158 |
| 1730410800 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.51 | 10300 |
| 1730324400 | 0.51 | 0.01 | 2.00 | 0.51 | 0.52 | 0.5 | 37265 |
| 1730238000 | 0.5 | -0.02 | -3.85 | 0.51 | 0.52 | 0.5 | 42477 |
| 1730151600 | 0.52 | 0 | 0.00 | 0.5 | 0.52 | 0.5 | 63751 |
| 1729892400 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.52 | 3211 |
| 1729806000 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.5 | 20865 |
| 1729719600 | 0.5 | -0.02 | -3.85 | 0.5 | 0.5 | 0.49 | 41215 |
| 1729633200 | 0.52 | 0.01 | 1.96 | 0.49 | 0.52 | 0.49 | 29319 |
| 1729546800 | 0.51 | 0 | 0.00 | 0.5 | 0.52 | 0.485 | 77336 |
| 1729287600 | 0.51 | 0 | 0.00 | 0.5 | 0.51 | 0.5 | 14504 |
| 1729201200 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.5 | 20085 |
| 1729114800 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.5 | 23053 |
| 1729028400 | 0.51 | 0.015 | 3.03 | 0.5 | 0.52 | 0.5 | 132853 |
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
