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 | -0.005 | -1.38888888889 | 0.36 | 0.37 | 0.35 | 100542 | 0.36185534 | CS |
| 4 | 0.015 | 4.41176470588 | 0.34 | 0.39 | 0.31 | 80700 | 0.35122446 | CS |
| 12 | -0.145 | -29 | 0.5 | 0.51 | 0.25 | 73123 | 0.36644449 | CS |
| 26 | 0.015 | 4.41176470588 | 0.34 | 0.52 | 0.25 | 58588 | 0.39345885 | CS |
| 52 | -0.005 | -1.38888888889 | 0.36 | 0.52 | 0.25 | 51650 | 0.38128298 | CS |
| 156 | -0.185 | -34.2592592593 | 0.54 | 0.59 | 0.17 | 43904 | 0.37486657 | CS |
| 260 | 0.185 | 108.823529412 | 0.17 | 0.6 | 0.115 | 64109 | 0.30652871 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743198000 | 0.355 | -0.005 | -1.39 | 0.355 | 0.355 | 0.355 | 3100 |
| 1743111600 | 0.36 | -0.005 | -1.37 | 0.36 | 0.36 | 0.35 | 309970 |
| 1743025200 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.355 | 34600 |
| 1742938800 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 5000 |
| 1742852400 | 0.365 | 0.005 | 1.39 | 0.36 | 0.37 | 0.36 | 150040 |
| 1742593200 | 0.36 | -0.015 | -4.00 | 0.37 | 0.37 | 0.355 | 40150 |
| 1742506800 | 0.375 | 0 | 0.00 | 0.375 | 0.39 | 0.375 | 32000 |
| 1742420400 | 0.375 | 0.01 | 2.74 | 0.365 | 0.38 | 0.355 | 47000 |
| 1742334000 | 0.365 | 0.015 | 4.29 | 0.35 | 0.37 | 0.35 | 79500 |
| 1742247600 | 0.35 | 0.0050001 | 1.45 | 0.355 | 0.355 | 0.335 | 106644 |
| 1741988400 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.36 | 0.33 | 77000 |
| 1741902000 | 0.34 | -0.005 | -1.45 | 0.35 | 0.36 | 0.34 | 38080 |
| 1741815600 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.36 | 0.32 | 67000 |
| 1741729200 | 0.35 | 0.015 | 4.48 | 0.335 | 0.35 | 0.33 | 65500 |
| 1741642800 | 0.335 | -0.015 | -4.29 | 0.355 | 0.355 | 0.325 | 98495 |
| 1741387200 | 0.35 | 0.02 | 6.06 | 0.325 | 0.36 | 0.32 | 241500 |
| 1741300800 | 0.33 | 0 | 0.00 | 0.32 | 0.33 | 0.31 | 102000 |
| 1741214400 | 0.33 | 0.01 | 3.13 | 0.32 | 0.34 | 0.31 | 55815 |
| 1741128000 | 0.32 | 0 | 0.00 | 0.325 | 0.34 | 0.32 | 26000 |
| 1741041600 | 0.32 | -0.01 | -3.03 | 0.34 | 0.34 | 0.32 | 34600 |
| 1740782400 | 0.33 | 0.02 | 6.45 | 0.31 | 0.3449999 | 0.31 | 124304 |
| 1740696000 | 0.31 | 0.01 | 3.33 | 0.325 | 0.325 | 0.3 | 105370 |
| 1740609600 | 0.3 | -0.02 | -6.25 | 0.325 | 0.34 | 0.3 | 141900 |
| 1740523200 | 0.32 | -0.025 | -7.25 | 0.35 | 0.35 | 0.315 | 58610 |
| 1740436800 | 0.3449999 | -0.025 | -6.76 | 0.37 | 0.37 | 0.3449999 | 49230 |
| 1740177600 | 0.37 | -0.015 | -3.90 | 0.385 | 0.385 | 0.36 | 116500 |
| 1740091200 | 0.385 | 0.005 | 1.32 | 0.375 | 0.385 | 0.375 | 126000 |
| 1740004800 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 8000 |
| 1739918400 | 0.38 | 0.01 | 2.70 | 0.375 | 0.38 | 0.365 | 69900 |
| 1739572800 | 0.37 | -0.01 | -2.63 | 0.38 | 0.38 | 0.36 | 68406 |
| 1739486400 | 0.38 | 0 | 0.00 | 0.385 | 0.385 | 0.375 | 29000 |
| 1739400000 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.375 | 67000 |
| 1739313600 | 0.39 | 0.005 | 1.30 | 0.38 | 0.39 | 0.38 | 35514 |
| 1739227200 | 0.385 | -0.005 | -1.28 | 0.385 | 0.395 | 0.385 | 124780 |
| 1738968000 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 48000 |
| 1738881600 | 0.39 | -0.005 | -1.27 | 0.395 | 0.395 | 0.38 | 10000 |
| 1738795200 | 0.395 | 0.015 | 3.95 | 0.37 | 0.395 | 0.36 | 59691 |
| 1738708800 | 0.38 | 0.03 | 8.57 | 0.35 | 0.4 | 0.3449999 | 144500 |
| 1738622400 | 0.35 | -0.045 | -11.39 | 0.395 | 0.395 | 0.315 | 309603 |
| 1738363200 | 0.395 | -0.025 | -5.95 | 0.42 | 0.42 | 0.395 | 8800 |
| 1738276800 | 0.42 | 0.06 | 16.67 | 0.395 | 0.42 | 0.39 | 89493 |
| 1738190400 | 0.36 | -0.125 | -25.77 | 0.485 | 0.485 | 0.25 | 597589 |
| 1738104000 | 0.485 | 0.015 | 3.19 | 0.48 | 0.49 | 0.48 | 4490 |
| 1738017600 | 0.47 | -0.01 | -2.08 | 0.485 | 0.485 | 0.47 | 10639 |
| 1737758400 | 0.48 | -0.005 | -1.03 | 0.485 | 0.485 | 0.45 | 18500 |
| 1737672000 | 0.485 | -0.025 | -4.90 | 0.49 | 0.49 | 0.46 | 12000 |
| 1737585600 | 0.51 | 0.02 | 4.08 | 0.495 | 0.51 | 0.495 | 30789 |
| 1737499200 | 0.49 | 0.005 | 1.03 | 0.48 | 0.495 | 0.48 | 10292 |
| 1737412800 | 0.485 | -0.025 | -4.90 | 0.5 | 0.5 | 0.48 | 27400 |
| 1737153600 | 0.51 | 0.03 | 6.25 | 0.48 | 0.51 | 0.48 | 79540 |
| 1737067200 | 0.48 | 0 | 0.00 | 0.485 | 0.485 | 0.48 | 2500 |
| 1736980800 | 0.48 | 0.005 | 1.05 | 0.475 | 0.48 | 0.47 | 15000 |
| 1736894400 | 0.475 | 0.005 | 1.06 | 0.47 | 0.475 | 0.47 | 2000 |
| 1736808000 | 0.47 | -0.005 | -1.05 | 0.48 | 0.485 | 0.47 | 11000 |
| 1736548800 | 0.475 | -0.015 | -3.06 | 0.49 | 0.49 | 0.465 | 51568 |
| 1736462400 | 0.49 | -0.005 | -1.01 | 0.495 | 0.495 | 0.49 | 3400 |
| 1736376000 | 0.495 | 0.005 | 1.02 | 0.49 | 0.495 | 0.49 | 17528 |
| 1736289600 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.485 | 4000 |
| 1736203200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 7400 |
| 1735944000 | 0.5 | 0 | 0.00 | 0.51 | 0.52 | 0.49 | 48720 |
| 1735857600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 21000 |
| 1735684800 | 0.5 | 0 | 0.00 | 0.495 | 0.5 | 0.49 | 44600 |
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
