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 | 3.1746031746 | 0.315 | 0.33 | 0.31 | 4907 | 0.31246586 | CS |
| 4 | 0.005 | 1.5625 | 0.32 | 0.34 | 0.31 | 14345 | 0.32707876 | CS |
| 12 | 0.015 | 4.83870967742 | 0.31 | 0.34 | 0.29 | 8318 | 0.31800523 | CS |
| 26 | 0.02 | 6.55737704918 | 0.305 | 0.36 | 0.285 | 9442 | 0.32271902 | CS |
| 52 | -0.005 | -1.51515151515 | 0.33 | 0.36 | 0.27 | 11504 | 0.30824742 | CS |
| 156 | -0.425 | -56.6666666667 | 0.75 | 0.83 | 0.215 | 12122 | 0.43004856 | CS |
| 260 | 0.025 | 8.33333333333 | 0.3 | 0.88 | 0.215 | 15954 | 0.54289598 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741902000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 3200 |
| 1741815600 | 0.325 | 0.015 | 4.84 | 0.325 | 0.325 | 0.325 | 833 |
| 1741729200 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1741642800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1741387200 | 0.31 | -0.03 | -8.82 | 0.315 | 0.33 | 0.31 | 20500 |
| 1741300800 | 0.34 | 0 | 0.00 | 0.335 | 0.34 | 0.335 | 12500 |
| 1741214400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1741128000 | 0.34 | 0.03 | 9.68 | 0.34 | 0.34 | 0.34 | 66800 |
| 1741041600 | 0.31 | -0.01 | -3.13 | 0.31 | 0.31 | 0.31 | 3600 |
| 1740782400 | 0.32 | -0.01 | -3.03 | 0.32 | 0.32 | 0.32 | 5100 |
| 1740696000 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1740609600 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.33 | 500 |
| 1740523200 | 0.32 | -0.015 | -4.48 | 0.335 | 0.335 | 0.32 | 115000 |
| 1740436800 | 0.335 | 0.005 | 1.52 | 0.33 | 0.335 | 0.33 | 5994 |
| 1740177600 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1740091200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1740004800 | 0.33 | -0.01 | -2.94 | 0.33 | 0.33 | 0.33 | 30127 |
| 1739918400 | 0.34 | 0.02 | 6.25 | 0.33 | 0.34 | 0.33 | 8400 |
| 1739572800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1739486400 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1739400000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1739313600 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 6000 |
| 1739227200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 10000 |
| 1738968000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1738881600 | 0.32 | -0.01 | -3.03 | 0.32 | 0.32 | 0.32 | 7500 |
| 1738795200 | 0.33 | 0.025 | 8.20 | 0.33 | 0.33 | 0.33 | 11100 |
| 1738708800 | 0.305 | -0.015 | -4.69 | 0.31 | 0.31 | 0.3 | 10000 |
| 1738622400 | 0.32 | 0.03 | 10.34 | 0.32 | 0.32 | 0.32 | 6300 |
| 1738363200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1738276800 | 0.29 | -0.02 | -6.45 | 0.29 | 0.29 | 0.29 | 9000 |
| 1738190400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1738104000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1738017600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1737758400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1737672000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 2500 |
| 1737585600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1737499200 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1737412800 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.31 | 17000 |
| 1737153600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2500 |
| 1737067200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1736980800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 3100 |
| 1736894400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1500 |
| 1736808000 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.3 | 28000 |
| 1736548800 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 49250 |
| 1736462400 | 0.295 | -0.005 | -1.67 | 0.295 | 0.295 | 0.295 | 1000 |
| 1736376000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1736289600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 500 |
| 1736203200 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3 | 0.3 | 1000 |
| 1735944000 | 0.31 | 0.015 | 5.08 | 0.31 | 0.31 | 0.31 | 500 |
| 1735857600 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1735684800 | 0.295 | -0.005 | -1.67 | 0.295 | 0.295 | 0.295 | 549 |
| 1735598400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2900 |
| 1735339200 | 0.3 | 0.005 | 1.69 | 0.295 | 0.305 | 0.295 | 4980 |
| 1735069200 | 0.295 | -0.015 | -4.84 | 0.295 | 0.295 | 0.295 | 600 |
| 1734993600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1734734400 | 0.31 | 0.015 | 5.08 | 0.31 | 0.31 | 0.31 | 17500 |
| 1734648000 | 0.295 | -0.005 | -1.67 | 0.295 | 0.295 | 0.295 | 8000 |
| 1734561600 | 0.3 | -0.015 | -4.76 | 0.31 | 0.31 | 0.295 | 16000 |
| 1734475200 | 0.315 | 0.01 | 3.28 | 0.31 | 0.315 | 0.31 | 15000 |
| 1734388800 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 1000 |
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
