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 | 0 | 0.045 | 0.045 | 0.035 | 34651 | 0.03884564 | CS |
| 4 | 0.005 | 12.5 | 0.04 | 0.045 | 0.035 | 32890 | 0.03992477 | CS |
| 12 | 0.01 | 28.5714285714 | 0.035 | 0.05 | 0.025 | 50659 | 0.03657407 | CS |
| 26 | -0.025 | -35.7142857143 | 0.07 | 0.07 | 0.025 | 49323 | 0.04515516 | CS |
| 52 | -0.03 | -40 | 0.075 | 0.11 | 0.025 | 51818 | 0.05971083 | CS |
| 156 | -0.13 | -74.2857142857 | 0.175 | 0.73 | 0.025 | 74058 | 0.2532662 | CS |
| 260 | -0.015 | -25 | 0.06 | 0.73 | 0.01 | 73743 | 0.22768541 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738017600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1737758400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 11000 |
| 1737672000 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 40000 |
| 1737585600 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 73256 |
| 1737499200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 16000 |
| 1737412800 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 33000 |
| 1737153600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1737067200 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 10000 |
| 1736980800 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 68697 |
| 1736894400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 45000 |
| 1736808000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 11000 |
| 1736548800 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 42625 |
| 1736462400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1736376000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 30000 |
| 1736289600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 38100 |
| 1736203200 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 38750 |
| 1735944000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 137000 |
| 1735857600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735684800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10200 |
| 1735598400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 20289 |
| 1735339200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 256453 |
| 1735069200 | 0.035 | 0.01 | 40.00 | 0.03 | 0.035 | 0.03 | 44000 |
| 1734993600 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 114000 |
| 1734734400 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 53691 |
| 1734648000 | 0.025 | -0.01 | -28.57 | 0.035 | 0.035 | 0.025 | 264185 |
| 1734561600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2800 |
| 1734475200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 29706 |
| 1734388800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 2500 |
| 1734129600 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 69845 |
| 1734043200 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.035 | 14000 |
| 1733956800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 248000 |
| 1733870400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733784000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 1310 |
| 1733524800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1502 |
| 1733438400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 50000 |
| 1733352000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733265600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 10475 |
| 1733179200 | 0.035 | -0.01 | -22.22 | 0.035 | 0.035 | 0.035 | 28010 |
| 1732920000 | 0.045 | 0.005 | 12.50 | 0.035 | 0.045 | 0.035 | 11000 |
| 1732833600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10000 |
| 1732747200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 40353 |
| 1732660800 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 13828 |
| 1732574400 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 8000 |
| 1732315200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 54022 |
| 1732228800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 34100 |
| 1732142400 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 105000 |
| 1732056000 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 106000 |
| 1731969600 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 11500 |
| 1731710400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 300 |
| 1731624000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1731537600 | 0.045 | 0 | 0.00 | 0.035 | 0.045 | 0.035 | 22000 |
| 1731451200 | 0.045 | 0.01 | 28.57 | 0.035 | 0.05 | 0.035 | 282285 |
| 1731364800 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 40855 |
| 1731105600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 54004 |
| 1731019200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 26923 |
| 1730932800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 84000 |
| 1730846400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 114002 |
| 1730760000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 54000 |
| 1730497200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730410800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 1400 |
| 1730324400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730238000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730151600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 3000 |
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
