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 | -1.96078431373 | 0.255 | 0.265 | 0.25 | 71324 | 0.25794824 | CS |
| 4 | -0.09 | -26.4705882353 | 0.34 | 0.34 | 0.25 | 31938 | 0.28152989 | CS |
| 12 | -0.075 | -23.0769230769 | 0.325 | 0.385 | 0.25 | 19201 | 0.30274784 | CS |
| 26 | -0.18 | -41.8604651163 | 0.43 | 0.445 | 0.2 | 20916 | 0.29090722 | CS |
| 52 | 0.175 | 233.333333333 | 0.075 | 0.75 | 0.06 | 49436 | 0.25597915 | CS |
| 156 | 0.075 | 42.8571428571 | 0.175 | 0.75 | 0.035 | 234949 | 0.08068158 | CS |
| 260 | 0.19 | 316.666666667 | 0.06 | 0.75 | 0.035 | 301075 | 0.10730838 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732228800 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.25 | 100215 |
| 1732142400 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 32500 |
| 1732056000 | 0.255 | -0.01 | -3.77 | 0.26 | 0.265 | 0.255 | 117346 |
| 1731969600 | 0.265 | 0.005 | 1.92 | 0.265 | 0.265 | 0.265 | 3506 |
| 1731710400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 201654 |
| 1731624000 | 0.26 | 0.005 | 1.96 | 0.255 | 0.26 | 0.255 | 1615 |
| 1731537600 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 32500 |
| 1731451200 | 0.255 | -0.045 | -15.00 | 0.3 | 0.3 | 0.255 | 23500 |
| 1731364800 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.3 | 1500 |
| 1731105600 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1731019200 | 0.305 | -0.01 | -3.17 | 0.315 | 0.315 | 0.305 | 47510 |
| 1730932800 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 2753 |
| 1730846400 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.315 | 2500 |
| 1730760000 | 0.32 | -0.01 | -3.03 | 0.325 | 0.325 | 0.32 | 27512 |
| 1730497200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1730410800 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1730324400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 33000 |
| 1730238000 | 0.33 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 43500 |
| 1730151600 | 0.33 | -0.005 | -1.49 | 0.33 | 0.33 | 0.33 | 13269 |
| 1729892400 | 0.335 | -0.005 | -1.47 | 0.335 | 0.335 | 0.335 | 5000 |
| 1729806000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 49597 |
| 1729719600 | 0.34 | -0.01 | -2.86 | 0.3449999 | 0.3449999 | 0.34 | 31635 |
| 1729633200 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.3449999 | 19882 |
| 1729546800 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.35 | 0.34 | 20000 |
| 1729287600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1729201200 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 4912 |
| 1729114800 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 200 |
| 1729028400 | 0.34 | -0.01 | -2.86 | 0.355 | 0.355 | 0.34 | 5074 |
| 1728682800 | 0.35 | 0 | 0.00 | 0.35 | 0.36 | 0.35 | 41500 |
| 1728596400 | 0.35 | -0.025 | -6.67 | 0.37 | 0.37 | 0.35 | 20763 |
| 1728510000 | 0.375 | -0.01 | -2.60 | 0.375 | 0.375 | 0.375 | 1502 |
| 1728423600 | 0.385 | 0.02 | 5.48 | 0.365 | 0.385 | 0.365 | 4116 |
| 1728337200 | 0.365 | -0.015 | -3.95 | 0.365 | 0.365 | 0.365 | 4800 |
| 1728078000 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 5000 |
| 1727991600 | 0.38 | 0.02 | 5.56 | 0.36 | 0.38 | 0.36 | 11000 |
| 1727905200 | 0.36 | 0.005 | 1.41 | 0.36 | 0.36 | 0.36 | 9500 |
| 1727818800 | 0.355 | 0.005 | 1.43 | 0.355 | 0.355 | 0.355 | 2500 |
| 1727732400 | 0.35 | -0.01 | -2.78 | 0.35 | 0.35 | 0.35 | 1538 |
| 1727473200 | 0.36 | 0.01 | 2.86 | 0.36 | 0.36 | 0.36 | 1000 |
| 1727386800 | 0.35 | 0.035 | 11.11 | 0.33 | 0.35 | 0.33 | 29500 |
| 1727300400 | 0.315 | -0.01 | -3.08 | 0.315 | 0.315 | 0.315 | 500 |
| 1727214000 | 0.325 | 0.02 | 6.56 | 0.315 | 0.325 | 0.315 | 20000 |
| 1727127600 | 0.305 | 0 | 0.00 | 0.31 | 0.315 | 0.295 | 28500 |
| 1726868400 | 0.305 | 0.005 | 1.67 | 0.295 | 0.305 | 0.2849999 | 72000 |
| 1726782000 | 0.3 | 0.025 | 9.09 | 0.29 | 0.3 | 0.29 | 11500 |
| 1726695600 | 0.275 | -0.035 | -11.29 | 0.31 | 0.31 | 0.275 | 5017 |
| 1726609200 | 0.31 | 0.015 | 5.08 | 0.305 | 0.31 | 0.305 | 4000 |
| 1726522800 | 0.295 | -0.015 | -4.84 | 0.305 | 0.31 | 0.295 | 14000 |
| 1726263600 | 0.31 | -0.01 | -3.13 | 0.305 | 0.31 | 0.305 | 9000 |
| 1726177200 | 0.32 | 0.01 | 3.23 | 0.32 | 0.32 | 0.32 | 576 |
| 1726090800 | 0.31 | -0.01 | -3.13 | 0.31 | 0.32 | 0.31 | 8524 |
| 1726004400 | 0.32 | -0.005 | -1.54 | 0.32 | 0.32 | 0.3 | 13000 |
| 1725918000 | 0.325 | -0.005 | -1.52 | 0.315 | 0.34 | 0.315 | 16500 |
| 1725658800 | 0.33 | -0.01 | -2.94 | 0.31 | 0.33 | 0.31 | 1500 |
| 1725572400 | 0.34 | 0 | 0.00 | 0.33 | 0.34 | 0.31 | 28885 |
| 1725486000 | 0.34 | 0.01 | 3.03 | 0.325 | 0.34 | 0.325 | 11000 |
| 1725399600 | 0.33 | 0.01 | 3.13 | 0.325 | 0.33 | 0.325 | 3000 |
| 1725054000 | 0.32 | -0.02 | -5.88 | 0.32 | 0.32 | 0.31 | 8000 |
| 1724967600 | 0.34 | 0 | 0.00 | 0.325 | 0.34 | 0.325 | 5000 |
| 1724881200 | 0.34 | 0.02 | 6.25 | 0.34 | 0.34 | 0.34 | 1500 |
| 1724794800 | 0.32 | -0.015 | -4.48 | 0.34 | 0.34 | 0.32 | 14501 |
| 1724708400 | 0.335 | 0.015 | 4.69 | 0.32 | 0.335 | 0.32 | 8615 |
| 1724449200 | 0.32 | -0.015 | -4.48 | 0.34 | 0.34 | 0.32 | 2000 |
| 1724362800 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 27500 |
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
