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 | -0.04 | -6.89655172414 | 0.58 | 0.58 | 0.445 | 821203 | 0.53076375 | CS |
| 4 | -0.14 | -20.5882352941 | 0.68 | 0.71 | 0.445 | 376762 | 0.56715103 | CS |
| 12 | 0.03 | 5.88235294118 | 0.51 | 0.75 | 0.445 | 275370 | 0.57301748 | CS |
| 26 | 0.29 | 116 | 0.25 | 0.75 | 0.205 | 201850 | 0.49440497 | CS |
| 52 | 0.345 | 176.923076923 | 0.195 | 0.75 | 0.075 | 137220 | 0.43682748 | CS |
| 156 | 0.345 | 176.923076923 | 0.195 | 0.75 | 0.075 | 137220 | 0.43682748 | CS |
| 260 | 0.345 | 176.923076923 | 0.195 | 0.75 | 0.075 | 137220 | 0.43682748 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.54 | 0.05 | 10.20 | 0.5 | 0.54 | 0.485 | 472698 |
| 1732228800 | 0.49 | -0.07 | -12.50 | 0.5 | 0.53 | 0.445 | 1536427 |
| 1732142400 | 0.56 | 0.02 | 3.70 | 0.52 | 0.5699999 | 0.52 | 749403 |
| 1732056000 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.52 | 384447 |
| 1731969600 | 0.55 | -0.01 | -1.79 | 0.55 | 0.58 | 0.54 | 480559 |
| 1731710400 | 0.56 | -0.01 | -1.75 | 0.58 | 0.58 | 0.5 | 955177 |
| 1731624000 | 0.5699999 | -0.01 | -1.72 | 0.59 | 0.59 | 0.55 | 609995 |
| 1731537600 | 0.58 | -0.01 | -1.69 | 0.59 | 0.6 | 0.58 | 52062 |
| 1731451200 | 0.59 | -0.03 | -4.84 | 0.62 | 0.62 | 0.58 | 108641 |
| 1731364800 | 0.62 | 0 | 0.00 | 0.62 | 0.63 | 0.61 | 58499 |
| 1731105600 | 0.62 | 0.02 | 3.33 | 0.64 | 0.66 | 0.62 | 318933 |
| 1731019200 | 0.6 | -0.02 | -3.23 | 0.62 | 0.63 | 0.6 | 190918 |
| 1730932800 | 0.62 | 0.03 | 5.08 | 0.59 | 0.62 | 0.58 | 192005 |
| 1730846400 | 0.59 | 0.01 | 1.72 | 0.59 | 0.63 | 0.5699999 | 327725 |
| 1730760000 | 0.58 | -0.04 | -6.45 | 0.63 | 0.63 | 0.58 | 413990 |
| 1730497200 | 0.62 | -0.02 | -3.13 | 0.63 | 0.64 | 0.62 | 118295 |
| 1730410800 | 0.64 | 0 | 0.00 | 0.64 | 0.65 | 0.61 | 261530 |
| 1730324400 | 0.64 | 0 | 0.00 | 0.65 | 0.65 | 0.62 | 197053 |
| 1730238000 | 0.64 | -0.06 | -8.57 | 0.7 | 0.7 | 0.64 | 257704 |
| 1730151600 | 0.7 | 0.04 | 6.06 | 0.67 | 0.71 | 0.67 | 175633 |
| 1729892400 | 0.66 | -0.03 | -4.35 | 0.68 | 0.6899999 | 0.66 | 146250 |
| 1729806000 | 0.6899999 | -0.01 | -1.43 | 0.68 | 0.7 | 0.68 | 102200 |
| 1729719600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.68 | 73100 |
| 1729633200 | 0.7 | 0 | 0.00 | 0.68 | 0.7 | 0.68 | 61205 |
| 1729546800 | 0.7 | 0 | 0.00 | 0.71 | 0.71 | 0.68 | 225598 |
| 1729287600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.6899999 | 91900 |
| 1729201200 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.73 | 0.7 | 101175 |
| 1729114800 | 0.6899999 | -0.03 | -4.17 | 0.7 | 0.7 | 0.6899999 | 143050 |
| 1729028400 | 0.72 | 0.0300001 | 4.35 | 0.7 | 0.74 | 0.6899999 | 345323 |
| 1728682800 | 0.6899999 | 0.0099999 | 1.47 | 0.65 | 0.7 | 0.64 | 268180 |
| 1728596400 | 0.68 | 0 | 0.00 | 0.65 | 0.68 | 0.64 | 89313 |
| 1728510000 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1728423600 | 0.68 | 0.05 | 7.94 | 0.63 | 0.68 | 0.6 | 156919 |
| 1728337200 | 0.63 | -0.04 | -5.97 | 0.65 | 0.66 | 0.62 | 150722 |
| 1728078000 | 0.67 | -0.03 | -4.29 | 0.68 | 0.7 | 0.64 | 262156 |
| 1727991600 | 0.7 | -0.02 | -2.78 | 0.73 | 0.74 | 0.68 | 185443 |
| 1727905200 | 0.72 | -0.01 | -1.37 | 0.75 | 0.75 | 0.7 | 112740 |
| 1727818800 | 0.73 | 0.18 | 32.73 | 0.66 | 0.73 | 0.65 | 443920 |
| 1727732400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1727473200 | 0.55 | 0.02 | 3.77 | 0.55 | 0.58 | 0.52 | 162473 |
| 1727386800 | 0.53 | 0.035 | 7.07 | 0.51 | 0.5699999 | 0.51 | 380834 |
| 1727300400 | 0.495 | -0.025 | -4.81 | 0.52 | 0.53 | 0.495 | 245333 |
| 1727214000 | 0.52 | 0.03 | 6.12 | 0.5 | 0.52 | 0.49 | 352300 |
| 1727127600 | 0.49 | -0.005 | -1.01 | 0.51 | 0.51 | 0.49 | 384850 |
| 1726868400 | 0.495 | 0.005 | 1.02 | 0.51 | 0.51 | 0.48 | 262492 |
| 1726782000 | 0.49 | 0.01 | 2.08 | 0.475 | 0.51 | 0.475 | 111635 |
| 1726695600 | 0.48 | -0.03 | -5.88 | 0.51 | 0.51 | 0.47 | 661152 |
| 1726609200 | 0.51 | -0.05 | -8.93 | 0.56 | 0.56 | 0.51 | 153320 |
| 1726522800 | 0.56 | 0.03 | 5.66 | 0.52 | 0.56 | 0.51 | 263517 |
| 1726263600 | 0.53 | 0.02 | 3.92 | 0.51 | 0.55 | 0.5 | 665949 |
| 1726177200 | 0.51 | 0.03 | 6.25 | 0.495 | 0.51 | 0.47 | 223477 |
| 1726090800 | 0.48 | -0.02 | -4.00 | 0.49 | 0.5 | 0.48 | 44490 |
| 1726004400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1725918000 | 0.5 | 0.05 | 11.11 | 0.51 | 0.51 | 0.475 | 180200 |
| 1725658800 | 0.45 | -0.025 | -5.26 | 0.485 | 0.51 | 0.45 | 471256 |
| 1725572400 | 0.475 | 0 | 0.00 | 0.495 | 0.495 | 0.47 | 137997 |
| 1725486000 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.47 | 149359 |
| 1725399600 | 0.5 | 0 | 0.00 | 0.49 | 0.52 | 0.49 | 65225 |
| 1725054000 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.49 | 83539 |
| 1724967600 | 0.5 | -0.01 | -1.96 | 0.52 | 0.52 | 0.5 | 63600 |
| 1724881200 | 0.51 | 0.02 | 4.08 | 0.5 | 0.51 | 0.49 | 47240 |
| 1724794800 | 0.49 | 0 | 0.00 | 0.48 | 0.55 | 0.48 | 674394 |
| 1724708400 | 0.49 | -0.01 | -2.00 | 0.485 | 0.49 | 0.48 | 43000 |
| 1724449200 | 0.5 | 0.02 | 4.17 | 0.47 | 0.5 | 0.46 | 262167 |
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
