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 | 0.21 | 26.9230769231 | 0.78 | 1.07 | 0.77 | 577739 | 0.88360555 | CS |
| 4 | 0.31 | 45.5882352941 | 0.68 | 1.07 | 0.65 | 293558 | 0.80024241 | CS |
| 12 | 0.54 | 120 | 0.45 | 1.07 | 0.45 | 250661 | 0.69341541 | CS |
| 26 | 0.565 | 132.941176471 | 0.425 | 1.07 | 0.415 | 158912 | 0.63410576 | CS |
| 52 | 0.55 | 125 | 0.44 | 1.07 | 0.31 | 123998 | 0.54788849 | CS |
| 156 | 0.57 | 135.714285714 | 0.42 | 1.07 | 0.28 | 113696 | 0.45843605 | CS |
| 260 | 0.37 | 59.6774193548 | 0.62 | 3.28 | 0.28 | 493708 | 1.12024416 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735944000 | 0.99 | 0.03 | 3.13 | 0.98 | 1.07 | 0.97 | 730951 |
| 1735857600 | 0.96 | 0.13 | 15.66 | 0.85 | 0.99 | 0.85 | 1069788 |
| 1735684800 | 0.83 | 0.02 | 2.47 | 0.8199999 | 0.83 | 0.81 | 175171 |
| 1735598400 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.85 | 0.81 | 453241 |
| 1735339200 | 0.8199999 | 0.0899999 | 12.33 | 0.78 | 0.8199999 | 0.77 | 612756 |
| 1735069200 | 0.73 | 0 | 0.00 | 0.73 | 0.74 | 0.73 | 30200 |
| 1734993600 | 0.73 | -0.02 | -2.67 | 0.75 | 0.76 | 0.73 | 80928 |
| 1734734400 | 0.75 | 0.07 | 10.29 | 0.71 | 0.75 | 0.6899999 | 270345 |
| 1734648000 | 0.68 | 0.01 | 1.49 | 0.68 | 0.68 | 0.65 | 155615 |
| 1734561600 | 0.67 | -0.06 | -8.22 | 0.75 | 0.75 | 0.66 | 270101 |
| 1734475200 | 0.73 | 0 | 0.00 | 0.76 | 0.76 | 0.71 | 79997 |
| 1734388800 | 0.73 | 0.01 | 1.39 | 0.71 | 0.76 | 0.71 | 98380 |
| 1734129600 | 0.72 | -0.01 | -1.37 | 0.75 | 0.76 | 0.72 | 108256 |
| 1734043200 | 0.73 | -0.03 | -3.95 | 0.75 | 0.8199999 | 0.73 | 516543 |
| 1733956800 | 0.76 | 0.06 | 8.57 | 0.7 | 0.79 | 0.7 | 788417 |
| 1733870400 | 0.7 | 0 | 0.00 | 0.71 | 0.71 | 0.6899999 | 181014 |
| 1733784000 | 0.7 | 0 | 0.00 | 0.7 | 0.71 | 0.7 | 66586 |
| 1733524800 | 0.7 | 0.02 | 2.94 | 0.68 | 0.71 | 0.68 | 33143 |
| 1733438400 | 0.68 | 0.02 | 3.03 | 0.65 | 0.71 | 0.65 | 98975 |
| 1733352000 | 0.66 | 0.02 | 3.13 | 0.64 | 0.67 | 0.64 | 123686 |
| 1733265600 | 0.64 | 0.01 | 1.59 | 0.61 | 0.64 | 0.61 | 66227 |
| 1733179200 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.62 | 23796 |
| 1732920000 | 0.63 | -0.02 | -3.08 | 0.62 | 0.64 | 0.61 | 8011 |
| 1732833600 | 0.65 | 0.04 | 6.56 | 0.63 | 0.66 | 0.61 | 24003 |
| 1732747200 | 0.61 | -0.04 | -6.15 | 0.65 | 0.65 | 0.61 | 132386 |
| 1732660800 | 0.65 | 0 | 0.00 | 0.66 | 0.66 | 0.65 | 12615 |
| 1732574400 | 0.65 | 0.01 | 1.56 | 0.65 | 0.66 | 0.64 | 140962 |
| 1732315200 | 0.64 | -0.01 | -1.54 | 0.64 | 0.66 | 0.64 | 60187 |
| 1732228800 | 0.65 | 0 | 0.00 | 0.63 | 0.6899999 | 0.63 | 158918 |
| 1732142400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.64 | 121662 |
| 1732056000 | 0.65 | -0.02 | -2.99 | 0.66 | 0.68 | 0.65 | 68962 |
| 1731969600 | 0.67 | 0.03 | 4.69 | 0.64 | 0.72 | 0.64 | 429827 |
| 1731710400 | 0.64 | 0.01 | 1.59 | 0.65 | 0.65 | 0.62 | 56098 |
| 1731624000 | 0.63 | 0.03 | 5.00 | 0.61 | 0.65 | 0.61 | 136325 |
| 1731537600 | 0.6 | 0 | 0.00 | 0.62 | 0.63 | 0.6 | 71533 |
| 1731451200 | 0.6 | -0.06 | -9.09 | 0.65 | 0.65 | 0.6 | 168037 |
| 1731364800 | 0.66 | -0.03 | -4.35 | 0.66 | 0.71 | 0.63 | 234389 |
| 1731105600 | 0.6899999 | -0.02 | -2.82 | 0.7 | 0.7 | 0.67 | 335425 |
| 1731019200 | 0.71 | 0 | 0.00 | 0.74 | 0.74 | 0.68 | 398754 |
| 1730932800 | 0.71 | 0.13 | 22.41 | 0.7 | 0.77 | 0.65 | 2376487 |
| 1730846400 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.6 | 0.58 | 312698 |
| 1730760000 | 0.5699999 | 0.0199999 | 3.64 | 0.55 | 0.59 | 0.55 | 191772 |
| 1730497200 | 0.55 | -0.01 | -1.79 | 0.56 | 0.5699999 | 0.55 | 25319 |
| 1730410800 | 0.56 | -0.02 | -3.45 | 0.5699999 | 0.5699999 | 0.55 | 83112 |
| 1730324400 | 0.58 | -0.03 | -4.92 | 0.62 | 0.62 | 0.58 | 78703 |
| 1730238000 | 0.61 | 0.01 | 1.67 | 0.61 | 0.63 | 0.59 | 292266 |
| 1730151600 | 0.6 | 0.05 | 9.09 | 0.56 | 0.6 | 0.56 | 192419 |
| 1729892400 | 0.55 | -0.01 | -1.79 | 0.55 | 0.5699999 | 0.54 | 124978 |
| 1729806000 | 0.56 | 0 | 0.00 | 0.5699999 | 0.58 | 0.56 | 145411 |
| 1729719600 | 0.56 | -0.05 | -8.20 | 0.6 | 0.6 | 0.55 | 99943 |
| 1729633200 | 0.61 | 0 | 0.00 | 0.61 | 0.62 | 0.6 | 258808 |
| 1729546800 | 0.61 | 0.05 | 8.93 | 0.56 | 0.63 | 0.56 | 581391 |
| 1729287600 | 0.56 | 0.02 | 3.70 | 0.53 | 0.56 | 0.53 | 214886 |
| 1729201200 | 0.54 | 0.04 | 8.00 | 0.49 | 0.55 | 0.49 | 646426 |
| 1729114800 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 40750 |
| 1729028400 | 0.51 | 0.01 | 2.00 | 0.5 | 0.52 | 0.49 | 239532 |
| 1728682800 | 0.5 | 0.045 | 9.89 | 0.45 | 0.5 | 0.45 | 270868 |
| 1728596400 | 0.455 | 0.01 | 2.25 | 0.435 | 0.46 | 0.43 | 84005 |
| 1728510000 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1728423600 | 0.445 | 0.015 | 3.49 | 0.43 | 0.445 | 0.415 | 70253 |
| 1728337200 | 0.43 | -0.015 | -3.37 | 0.44 | 0.445 | 0.43 | 93063 |
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
