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 | -0.075 | -25.8620689655 | 0.29 | 0.315 | 0.2 | 39840 | 0.26199799 | CS |
| 4 | -0.085 | -28.3333333333 | 0.3 | 0.35 | 0.2 | 60566 | 0.27087447 | CS |
| 12 | -0.2 | -48.1927710843 | 0.415 | 0.45 | 0.2 | 53516 | 0.33941483 | CS |
| 26 | 0 | 0 | 0.215 | 0.45 | 0.15 | 75312 | 0.27205879 | CS |
| 52 | -0.135 | -38.5714285714 | 0.35 | 0.45 | 0.15 | 54604 | 0.27456911 | CS |
| 156 | -1.525 | -87.6436781609 | 1.74 | 1.81 | 0.15 | 55428 | 0.58317895 | CS |
| 260 | 0.045 | 26.4705882353 | 0.17 | 2.07 | 0.125 | 95081 | 0.83380824 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743025200 | 0.21 | -0.025 | -10.64 | 0.235 | 0.235 | 0.21 | 7500 |
| 1742938800 | 0.235 | -0.015 | -6.00 | 0.245 | 0.245 | 0.235 | 10500 |
| 1742852400 | 0.25 | -0.035 | -12.28 | 0.27 | 0.27 | 0.25 | 122000 |
| 1742593200 | 0.2849999 | -0.015 | -5.00 | 0.315 | 0.315 | 0.2849999 | 7500 |
| 1742506800 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.27 | 51700 |
| 1742420400 | 0.29 | 0.03 | 11.54 | 0.255 | 0.295 | 0.255 | 110000 |
| 1742334000 | 0.26 | 0 | 0.00 | 0.26 | 0.28 | 0.26 | 79500 |
| 1742247600 | 0.26 | 0.005 | 1.96 | 0.25 | 0.26 | 0.23 | 84000 |
| 1741988400 | 0.255 | -0.01 | -3.77 | 0.255 | 0.255 | 0.255 | 3000 |
| 1741902000 | 0.265 | -0.005 | -1.85 | 0.305 | 0.305 | 0.255 | 108500 |
| 1741815600 | 0.27 | -0.06 | -18.18 | 0.32 | 0.32 | 0.24 | 251500 |
| 1741729200 | 0.33 | 0.02 | 6.45 | 0.325 | 0.34 | 0.325 | 11900 |
| 1741642800 | 0.31 | -0.02 | -6.06 | 0.3 | 0.325 | 0.3 | 25000 |
| 1741387200 | 0.33 | 0.015 | 4.76 | 0.3 | 0.33 | 0.3 | 5000 |
| 1741300800 | 0.315 | -0.005 | -1.56 | 0.35 | 0.35 | 0.315 | 15000 |
| 1741214400 | 0.32 | 0.03 | 10.34 | 0.27 | 0.34 | 0.25 | 90000 |
| 1741128000 | 0.29 | 0.05 | 20.83 | 0.28 | 0.33 | 0.28 | 20530 |
| 1741041600 | 0.24 | -0.005 | -2.04 | 0.24 | 0.24 | 0.24 | 25500 |
| 1740782400 | 0.245 | -0.005 | -2.00 | 0.26 | 0.26 | 0.245 | 101000 |
| 1740696000 | 0.25 | -0.045 | -15.25 | 0.3 | 0.3 | 0.25 | 81692 |
| 1740609600 | 0.295 | 0.0100001 | 3.51 | 0.29 | 0.295 | 0.28 | 27000 |
| 1740523200 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.2849999 | 7500 |
| 1740436800 | 0.29 | -0.025 | -7.94 | 0.29 | 0.29 | 0.275 | 15400 |
| 1740177600 | 0.315 | -0.015 | -4.55 | 0.325 | 0.325 | 0.315 | 6100 |
| 1740091200 | 0.33 | 0.025 | 8.20 | 0.305 | 0.33 | 0.3 | 22000 |
| 1740004800 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 10000 |
| 1739918400 | 0.305 | -0.015 | -4.69 | 0.32 | 0.3449999 | 0.305 | 43995 |
| 1739572800 | 0.32 | 0.01 | 3.23 | 0.325 | 0.325 | 0.31 | 47128 |
| 1739486400 | 0.31 | -0.02 | -6.06 | 0.31 | 0.315 | 0.31 | 73681 |
| 1739400000 | 0.33 | 0.005 | 1.54 | 0.32 | 0.33 | 0.32 | 8000 |
| 1739313600 | 0.325 | -0.005 | -1.52 | 0.32 | 0.33 | 0.32 | 47367 |
| 1739227200 | 0.33 | -0.025 | -7.04 | 0.35 | 0.35 | 0.33 | 2500 |
| 1738968000 | 0.355 | 0.005 | 1.43 | 0.36 | 0.36 | 0.35 | 10500 |
| 1738881600 | 0.35 | 0 | 0.00 | 0.37 | 0.37 | 0.35 | 28000 |
| 1738795200 | 0.35 | -0.02 | -5.41 | 0.36 | 0.36 | 0.35 | 96500 |
| 1738708800 | 0.37 | 0.005 | 1.37 | 0.355 | 0.37 | 0.355 | 11000 |
| 1738622400 | 0.365 | -0.005 | -1.35 | 0.37 | 0.37 | 0.355 | 22500 |
| 1738363200 | 0.37 | -0.025 | -6.33 | 0.38 | 0.38 | 0.37 | 12000 |
| 1738276800 | 0.395 | 0.01 | 2.60 | 0.4 | 0.4 | 0.395 | 5000 |
| 1738190400 | 0.385 | 0 | 0.00 | 0.4 | 0.4 | 0.385 | 15000 |
| 1738104000 | 0.385 | -0.015 | -3.75 | 0.4 | 0.45 | 0.385 | 93500 |
| 1738017600 | 0.4 | 0.01 | 2.56 | 0.395 | 0.4 | 0.39 | 9500 |
| 1737758400 | 0.39 | 0.04 | 11.43 | 0.35 | 0.39 | 0.35 | 130980 |
| 1737672000 | 0.35 | -0.025 | -6.67 | 0.37 | 0.37 | 0.35 | 23500 |
| 1737585600 | 0.375 | -0.005 | -1.32 | 0.37 | 0.4 | 0.37 | 30000 |
| 1737499200 | 0.38 | -0.01 | -2.56 | 0.38 | 0.39 | 0.38 | 58500 |
| 1737412800 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.385 | 49010 |
| 1737153600 | 0.4 | -0.04 | -9.09 | 0.42 | 0.44 | 0.4 | 106002 |
| 1737067200 | 0.44 | 0.0300001 | 7.32 | 0.4 | 0.44 | 0.4 | 40004 |
| 1736980800 | 0.4099999 | 0.0249999 | 6.49 | 0.37 | 0.4099999 | 0.355 | 238500 |
| 1736894400 | 0.385 | -0.005 | -1.28 | 0.39 | 0.4 | 0.38 | 96505 |
| 1736808000 | 0.39 | -0.02 | -4.88 | 0.425 | 0.425 | 0.39 | 97500 |
| 1736548800 | 0.4099999 | -0.015 | -3.53 | 0.425 | 0.45 | 0.4 | 133711 |
| 1736462400 | 0.425 | 0.005 | 1.19 | 0.415 | 0.425 | 0.4 | 56510 |
| 1736376000 | 0.42 | 0.02 | 5.00 | 0.4074999 | 0.42 | 0.395 | 108500 |
| 1736289600 | 0.4 | 0 | 0.00 | 0.405 | 0.405 | 0.395 | 23500 |
| 1736203200 | 0.4 | 0 | 0.00 | 0.415 | 0.415 | 0.39 | 38500 |
| 1735944000 | 0.4 | -0.01 | -2.44 | 0.405 | 0.4099999 | 0.4 | 38000 |
| 1735857600 | 0.4099999 | -0.01 | -2.38 | 0.415 | 0.415 | 0.39 | 62723 |
| 1735684800 | 0.42 | 0.02 | 5.00 | 0.4 | 0.42 | 0.39 | 261159 |
| 1735598400 | 0.4 | 0 | 0.00 | 0.405 | 0.405 | 0.39 | 66292 |
| 1735339200 | 0.4 | 0 | 0.00 | 0.385 | 0.4 | 0.385 | 122678 |
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
