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 | 2.5641025641 | 0.39 | 0.41 | 0.37 | 294202 | 0.39073845 | CS |
| 4 | -0.045 | -10.1123595506 | 0.445 | 0.455 | 0.37 | 273212 | 0.4192694 | CS |
| 12 | -0.03 | -6.97674418605 | 0.43 | 0.49 | 0.365 | 291025 | 0.4258128 | CS |
| 26 | -0.14 | -25.9259259259 | 0.54 | 0.55 | 0.365 | 405223 | 0.4384372 | CS |
| 52 | -0.19 | -32.2033898305 | 0.59 | 0.59 | 0.365 | 409887 | 0.45580275 | CS |
| 156 | -1.57 | -79.6954314721 | 1.97 | 2.23 | 0.365 | 437152 | 0.97555192 | CS |
| 260 | -0.29 | -42.0289855072 | 0.69 | 2.58 | 0.365 | 678161 | 1.40609751 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744407600 | 0.4 | 0.015 | 3.90 | 0.395 | 0.4099999 | 0.38 | 188550 |
| 1744321200 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4 | 0.385 | 196493 |
| 1744234800 | 0.4 | 0.025 | 6.67 | 0.375 | 0.4 | 0.375 | 473788 |
| 1744148400 | 0.375 | -0.015 | -3.85 | 0.38 | 0.4 | 0.37 | 303643 |
| 1744062000 | 0.39 | -0.005 | -1.27 | 0.39 | 0.4 | 0.375 | 308535 |
| 1743802800 | 0.395 | -0.015 | -3.66 | 0.425 | 0.425 | 0.385 | 482155 |
| 1743716400 | 0.4099999 | -0.015 | -3.53 | 0.415 | 0.425 | 0.4099999 | 63575 |
| 1743630000 | 0.425 | 0 | 0.00 | 0.42 | 0.425 | 0.42 | 64519 |
| 1743543600 | 0.425 | 0 | 0.00 | 0.42 | 0.425 | 0.415 | 748762 |
| 1743457200 | 0.425 | -0.005 | -1.16 | 0.425 | 0.43 | 0.42 | 266482 |
| 1743198000 | 0.43 | -0.005 | -1.15 | 0.445 | 0.445 | 0.42 | 139186 |
| 1743111600 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.43 | 100600 |
| 1743025200 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.435 | 222973 |
| 1742938800 | 0.45 | 0.005 | 1.12 | 0.45 | 0.45 | 0.44 | 27700 |
| 1742852400 | 0.445 | 0.005 | 1.14 | 0.44 | 0.45 | 0.435 | 647168 |
| 1742593200 | 0.44 | 0.01 | 2.33 | 0.43 | 0.44 | 0.42 | 94635 |
| 1742506800 | 0.43 | -0.015 | -3.37 | 0.44 | 0.44 | 0.43 | 472050 |
| 1742420400 | 0.445 | 0.005 | 1.14 | 0.44 | 0.455 | 0.44 | 145242 |
| 1742334000 | 0.44 | -0.005 | -1.12 | 0.44 | 0.45 | 0.435 | 245369 |
| 1742247600 | 0.445 | 0.005 | 1.14 | 0.445 | 0.445 | 0.43 | 272819 |
| 1741988400 | 0.44 | 0.015 | 3.53 | 0.43 | 0.44 | 0.43 | 74912 |
| 1741902000 | 0.425 | 0 | 0.00 | 0.42 | 0.425 | 0.42 | 62063 |
| 1741815600 | 0.425 | 0.005 | 1.19 | 0.42 | 0.43 | 0.415 | 177090 |
| 1741729200 | 0.42 | 0.005 | 1.20 | 0.425 | 0.425 | 0.42 | 214655 |
| 1741642800 | 0.415 | -0.015 | -3.49 | 0.435 | 0.435 | 0.4099999 | 677199 |
| 1741387200 | 0.43 | 0.01 | 2.38 | 0.42 | 0.435 | 0.42 | 454044 |
| 1741300800 | 0.42 | 0.005 | 1.20 | 0.435 | 0.44 | 0.4099999 | 568035 |
| 1741214400 | 0.415 | 0 | 0.00 | 0.425 | 0.425 | 0.4 | 502728 |
| 1741128000 | 0.415 | -0.02 | -4.60 | 0.43 | 0.435 | 0.415 | 545697 |
| 1741041600 | 0.435 | -0.015 | -3.33 | 0.445 | 0.455 | 0.43 | 471781 |
| 1740782400 | 0.45 | 0.005 | 1.12 | 0.45 | 0.455 | 0.445 | 498261 |
| 1740696000 | 0.445 | 0 | 0.00 | 0.46 | 0.46 | 0.445 | 227909 |
| 1740609600 | 0.445 | 0.005 | 1.14 | 0.44 | 0.46 | 0.44 | 561851 |
| 1740523200 | 0.44 | -0.015 | -3.30 | 0.455 | 0.455 | 0.435 | 296502 |
| 1740436800 | 0.455 | 0 | 0.00 | 0.46 | 0.465 | 0.455 | 47945 |
| 1740177600 | 0.455 | -0.025 | -5.21 | 0.465 | 0.48 | 0.455 | 193408 |
| 1740091200 | 0.48 | 0 | 0.00 | 0.49 | 0.49 | 0.47 | 96721 |
| 1740004800 | 0.48 | 0.015 | 3.23 | 0.465 | 0.49 | 0.465 | 133013 |
| 1739918400 | 0.465 | -0.005 | -1.06 | 0.47 | 0.48 | 0.465 | 183655 |
| 1739572800 | 0.47 | 0.045 | 10.59 | 0.425 | 0.48 | 0.425 | 1687902 |
| 1739486400 | 0.425 | 0 | 0.00 | 0.43 | 0.435 | 0.42 | 127341 |
| 1739400000 | 0.425 | 0 | 0.00 | 0.425 | 0.435 | 0.42 | 163633 |
| 1739313600 | 0.425 | 0.04 | 10.39 | 0.39 | 0.435 | 0.39 | 682989 |
| 1739227200 | 0.385 | 0.005 | 1.32 | 0.39 | 0.39 | 0.385 | 88520 |
| 1738968000 | 0.38 | -0.015 | -3.80 | 0.39 | 0.4 | 0.38 | 209652 |
| 1738881600 | 0.395 | 0.005 | 1.28 | 0.395 | 0.405 | 0.39 | 142036 |
| 1738795200 | 0.39 | 0.01 | 2.63 | 0.385 | 0.39 | 0.38 | 47500 |
| 1738708800 | 0.38 | -0.005 | -1.30 | 0.385 | 0.385 | 0.375 | 800709 |
| 1738622400 | 0.385 | -0.015 | -3.75 | 0.38 | 0.39 | 0.365 | 247952 |
| 1738363200 | 0.4 | -0.01 | -2.44 | 0.405 | 0.415 | 0.4 | 172500 |
| 1738276800 | 0.4099999 | 0.0099999 | 2.50 | 0.415 | 0.415 | 0.4099999 | 73513 |
| 1738190400 | 0.4 | -0.005 | -1.23 | 0.405 | 0.4099999 | 0.4 | 139639 |
| 1738104000 | 0.405 | -0.01 | -2.41 | 0.415 | 0.42 | 0.405 | 137804 |
| 1738017600 | 0.415 | -0.005 | -1.19 | 0.425 | 0.43 | 0.415 | 121354 |
| 1737758400 | 0.42 | -0.01 | -2.33 | 0.42 | 0.42 | 0.42 | 134958 |
| 1737672000 | 0.43 | 0.005 | 1.18 | 0.42 | 0.43 | 0.42 | 79500 |
| 1737585600 | 0.425 | 0.005 | 1.19 | 0.42 | 0.435 | 0.42 | 470117 |
| 1737499200 | 0.42 | -0.015 | -3.45 | 0.43 | 0.43 | 0.42 | 97274 |
| 1737412800 | 0.435 | 0.005 | 1.16 | 0.43 | 0.435 | 0.425 | 93873 |
| 1737153600 | 0.43 | 0.01 | 2.38 | 0.425 | 0.435 | 0.425 | 366558 |
| 1737067200 | 0.42 | -0.005 | -1.18 | 0.425 | 0.43 | 0.42 | 199638 |
| 1736980800 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.415 | 499828 |
| 1736894400 | 0.43 | 0.01 | 2.38 | 0.425 | 0.43 | 0.42 | 54095 |
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
