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 | -0.03 | -7.31707317073 | 0.41 | 0.41 | 0.365 | 370606 | 0.3844625 | CS |
| 4 | 0.025 | 7.04225352113 | 0.355 | 0.41 | 0.3 | 403176 | 0.35792372 | CS |
| 12 | 0.005 | 1.33333333333 | 0.375 | 0.43 | 0.3 | 560720 | 0.35890688 | CS |
| 26 | 0 | 0 | 0.38 | 0.58 | 0.3 | 534750 | 0.39949722 | CS |
| 52 | 0.115 | 43.3962264151 | 0.265 | 0.58 | 0.22 | 444065 | 0.36233848 | CS |
| 156 | -0.91 | -70.5426356589 | 1.29 | 1.3 | 0.19 | 314581 | 0.41432699 | CS |
| 260 | 0.255 | 204 | 0.125 | 1.58 | 0.105 | 305690 | 0.58575963 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742852400 | 0.365 | -0.01 | -2.67 | 0.38 | 0.39 | 0.365 | 330977 |
| 1742593200 | 0.375 | -0.01 | -2.60 | 0.385 | 0.385 | 0.365 | 334475 |
| 1742506800 | 0.385 | -0.005 | -1.28 | 0.38 | 0.385 | 0.375 | 85500 |
| 1742420400 | 0.39 | -0.005 | -1.27 | 0.4 | 0.4 | 0.385 | 410495 |
| 1742334000 | 0.395 | 0.005 | 1.28 | 0.4099999 | 0.4099999 | 0.39 | 691582 |
| 1742247600 | 0.39 | 0.02 | 5.41 | 0.385 | 0.39 | 0.38 | 322492 |
| 1741988400 | 0.37 | -0.005 | -1.33 | 0.385 | 0.385 | 0.365 | 156950 |
| 1741902000 | 0.375 | -0.01 | -2.60 | 0.385 | 0.405 | 0.36 | 849341 |
| 1741815600 | 0.385 | 0.02 | 5.48 | 0.365 | 0.385 | 0.365 | 444265 |
| 1741729200 | 0.365 | 0.025 | 7.35 | 0.34 | 0.365 | 0.34 | 634600 |
| 1741642800 | 0.34 | -0.01 | -2.86 | 0.355 | 0.355 | 0.335 | 284033 |
| 1741387200 | 0.35 | 0 | 0.00 | 0.355 | 0.365 | 0.34 | 227159 |
| 1741300800 | 0.35 | 0.0050001 | 1.45 | 0.34 | 0.35 | 0.33 | 423850 |
| 1741214400 | 0.3449999 | 0.0249999 | 7.81 | 0.315 | 0.3449999 | 0.315 | 263531 |
| 1741128000 | 0.32 | 0.005 | 1.59 | 0.305 | 0.32 | 0.3 | 288746 |
| 1741041600 | 0.315 | -0.005 | -1.56 | 0.33 | 0.335 | 0.31 | 368659 |
| 1740782400 | 0.32 | 0.005 | 1.59 | 0.315 | 0.325 | 0.305 | 305550 |
| 1740696000 | 0.315 | -0.02 | -5.97 | 0.325 | 0.325 | 0.31 | 351541 |
| 1740609600 | 0.335 | -0.005 | -1.47 | 0.3449999 | 0.3449999 | 0.325 | 443183 |
| 1740523200 | 0.34 | -0.015 | -4.23 | 0.355 | 0.355 | 0.325 | 846584 |
| 1740436800 | 0.355 | -0.02 | -5.33 | 0.39 | 0.39 | 0.35 | 555183 |
| 1740177600 | 0.375 | -0.015 | -3.85 | 0.38 | 0.38 | 0.365 | 310325 |
| 1740091200 | 0.39 | 0 | 0.00 | 0.395 | 0.4 | 0.385 | 189140 |
| 1740004800 | 0.39 | -0.015 | -3.70 | 0.4099999 | 0.4099999 | 0.38 | 84593 |
| 1739918400 | 0.405 | 0.02 | 5.19 | 0.38 | 0.405 | 0.375 | 658236 |
| 1739572800 | 0.385 | 0.025 | 6.94 | 0.365 | 0.385 | 0.36 | 1367658 |
| 1739486400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.35 | 1239274 |
| 1739400000 | 0.36 | 0.025 | 7.46 | 0.335 | 0.36 | 0.335 | 1267709 |
| 1739313600 | 0.335 | -0.01 | -2.90 | 0.3449999 | 0.3449999 | 0.335 | 344265 |
| 1739227200 | 0.3449999 | 0 | 0.00 | 0.35 | 0.355 | 0.335 | 1372613 |
| 1738968000 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.355 | 0.335 | 860442 |
| 1738881600 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.34 | 297160 |
| 1738795200 | 0.3449999 | -0.01 | -2.82 | 0.36 | 0.36 | 0.3449999 | 786420 |
| 1738708800 | 0.355 | 0.03 | 9.23 | 0.34 | 0.36 | 0.335 | 2475740 |
| 1738622400 | 0.325 | -0.005 | -1.52 | 0.325 | 0.335 | 0.325 | 579206 |
| 1738363200 | 0.33 | -0.02 | -5.71 | 0.35 | 0.35 | 0.33 | 1141741 |
| 1738276800 | 0.35 | 0.02 | 6.06 | 0.335 | 0.35 | 0.33 | 2174294 |
| 1738190400 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 1014323 |
| 1738104000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.335 | 211511 |
| 1738017600 | 0.34 | -0.015 | -4.23 | 0.35 | 0.355 | 0.335 | 891758 |
| 1737758400 | 0.355 | -0.045 | -11.25 | 0.355 | 0.355 | 0.34 | 3790246 |
| 1737672000 | 0.4 | -0.01 | -2.44 | 0.39 | 0.4 | 0.39 | 60796 |
| 1737585600 | 0.4099999 | 0 | 0.00 | 0.405 | 0.415 | 0.4 | 243535 |
| 1737499200 | 0.4099999 | -0.01 | -2.38 | 0.415 | 0.42 | 0.4099999 | 72698 |
| 1737412800 | 0.42 | 0 | 0.00 | 0.425 | 0.425 | 0.415 | 22713 |
| 1737153600 | 0.42 | 0.005 | 1.20 | 0.4 | 0.42 | 0.4 | 323054 |
| 1737067200 | 0.415 | 0.01 | 2.47 | 0.425 | 0.43 | 0.405 | 249757 |
| 1736980800 | 0.405 | 0 | 0.00 | 0.415 | 0.415 | 0.4 | 217971 |
| 1736894400 | 0.405 | 0.025 | 6.58 | 0.39 | 0.405 | 0.39 | 32004 |
| 1736808000 | 0.38 | -0.005 | -1.30 | 0.4 | 0.4 | 0.375 | 155440 |
| 1736548800 | 0.385 | -0.02 | -4.94 | 0.4099999 | 0.425 | 0.385 | 407416 |
| 1736462400 | 0.405 | 0.01 | 2.53 | 0.385 | 0.4099999 | 0.385 | 42318 |
| 1736376000 | 0.395 | 0.005 | 1.28 | 0.4 | 0.4 | 0.38 | 80116 |
| 1736289600 | 0.39 | 0 | 0.00 | 0.39 | 0.4 | 0.385 | 114227 |
| 1736203200 | 0.39 | -0.025 | -6.02 | 0.42 | 0.42 | 0.385 | 91364 |
| 1735944000 | 0.415 | -0.005 | -1.19 | 0.415 | 0.415 | 0.405 | 68847 |
| 1735857600 | 0.42 | 0.05 | 13.51 | 0.37 | 0.425 | 0.37 | 513562 |
| 1735684800 | 0.37 | 0 | 0.00 | 0.375 | 0.375 | 0.37 | 150600 |
| 1735598400 | 0.37 | -0.01 | -2.63 | 0.375 | 0.375 | 0.365 | 163997 |
| 1735339200 | 0.38 | 0.015 | 4.11 | 0.37 | 0.38 | 0.365 | 256210 |
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
