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 | 0.035 | 0.04 | 0.03 | 163679 | 0.03550709 | CS |
| 4 | -0.015 | -30 | 0.05 | 0.05 | 0.03 | 76818 | 0.03797769 | CS |
| 12 | -0.005 | -12.5 | 0.04 | 0.06 | 0.025 | 131101 | 0.03937028 | CS |
| 26 | -0.045 | -56.25 | 0.08 | 0.08 | 0.025 | 91832 | 0.04463798 | CS |
| 52 | -0.065 | -65 | 0.1 | 0.105 | 0.025 | 74743 | 0.05743104 | CS |
| 156 | -0.075 | -68.1818181818 | 0.11 | 0.245 | 0.025 | 110729 | 0.13578695 | CS |
| 260 | -0.055 | -61.1111111111 | 0.09 | 0.34 | 0.025 | 130544 | 0.15444734 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732920000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 45000 |
| 1732833600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 19017 |
| 1732747200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 9429 |
| 1732660800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 401950 |
| 1732574400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 305000 |
| 1732315200 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 83000 |
| 1732228800 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 77010 |
| 1732142400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732056000 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 9200 |
| 1731969600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 16000 |
| 1731710400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 14000 |
| 1731624000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 15000 |
| 1731537600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 25000 |
| 1731451200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 37500 |
| 1731364800 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 7000 |
| 1731105600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 192000 |
| 1731019200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 30988 |
| 1730932800 | 0.04 | -0.01 | -20.00 | 0.045 | 0.05 | 0.04 | 240757 |
| 1730846400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 500 |
| 1730760000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 5000 |
| 1730497200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 48000 |
| 1730410800 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 280300 |
| 1730324400 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.045 | 133075 |
| 1730238000 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 144100 |
| 1730151600 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.045 | 78000 |
| 1729892400 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.045 | 258000 |
| 1729806000 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 16000 |
| 1729719600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 50500 |
| 1729633200 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 170500 |
| 1729546800 | 0.045 | -0.005 | -10.00 | 0.0475 | 0.05 | 0.045 | 11000 |
| 1729287600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 143000 |
| 1729201200 | 0.05 | 0 | 0.00 | 0.05 | 0.06 | 0.05 | 154000 |
| 1729114800 | 0.05 | 0.01 | 25.00 | 0.035 | 0.05 | 0.035 | 674146 |
| 1729028400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 44000 |
| 1728682800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 51250 |
| 1728596400 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 288350 |
| 1728510000 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 878842 |
| 1728423600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 266855 |
| 1728337200 | 0.03 | -0.005 | -14.29 | 0.03 | 0.035 | 0.03 | 145633 |
| 1728078000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5011 |
| 1727991600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 120019 |
| 1727905200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 58100 |
| 1727818800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 208550 |
| 1727732400 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 29000 |
| 1727473200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 116754 |
| 1727386800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 389450 |
| 1727300400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 131887 |
| 1727214000 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 88424 |
| 1727127600 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 6563 |
| 1726868400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 660 |
| 1726782000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 12030 |
| 1726695600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 2000 |
| 1726609200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 37600 |
| 1726522800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2000 |
| 1726263600 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 107000 |
| 1726177200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 10000 |
| 1726090800 | 0.03 | -0.01 | -25.00 | 0.035 | 0.035 | 0.025 | 952000 |
| 1726004400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 89000 |
| 1725918000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 5000 |
| 1725658800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 40000 |
| 1725572400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 25750 |
| 1725486000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 33388 |
| 1725399600 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 330000 |
| 1725054000 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 42000 |
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
