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 | 0.06 | 0.065 | 0.05 | 461721 | 0.05691177 | CS |
| 4 | 0.015 | 33.3333333333 | 0.045 | 0.065 | 0.045 | 465184 | 0.05512256 | CS |
| 12 | 0.01 | 20 | 0.05 | 0.065 | 0.025 | 349547 | 0.04569994 | CS |
| 26 | -0.015 | -20 | 0.075 | 0.075 | 0.025 | 499553 | 0.04817187 | CS |
| 52 | 0.01 | 20 | 0.05 | 0.115 | 0.025 | 321012 | 0.05037744 | CS |
| 156 | -0.24 | -80 | 0.3 | 0.88 | 0.025 | 244916 | 0.26557425 | CS |
| 260 | -0.325 | -84.4155844156 | 0.385 | 0.88 | 0.025 | 249973 | 0.2651248 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737585600 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.055 | 205000 |
| 1737499200 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.05 | 931051 |
| 1737412800 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.055 | 204702 |
| 1737153600 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 473003 |
| 1737067200 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 494850 |
| 1736980800 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 572000 |
| 1736894400 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 681000 |
| 1736808000 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 909072 |
| 1736548800 | 0.06 | 0.01 | 20.00 | 0.05 | 0.065 | 0.05 | 2128058 |
| 1736462400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 206000 |
| 1736376000 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 42811 |
| 1736289600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 30000 |
| 1736203200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.045 | 5000 |
| 1735944000 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 392769 |
| 1735857600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 317007 |
| 1735684800 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 147500 |
| 1735598400 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 459845 |
| 1735339200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 173650 |
| 1735069200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 7255 |
| 1734993600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 80686 |
| 1734734400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 147000 |
| 1734648000 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 30000 |
| 1734561600 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 776100 |
| 1734475200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1000 |
| 1734388800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 22021 |
| 1734129600 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.04 | 319278 |
| 1734043200 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 1051038 |
| 1733956800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 200000 |
| 1733870400 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 238500 |
| 1733784000 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 1100482 |
| 1733524800 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 89000 |
| 1733438400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 471600 |
| 1733352000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 267480 |
| 1733265600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 199029 |
| 1733179200 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 611100 |
| 1732920000 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 137452 |
| 1732833600 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 216628 |
| 1732747200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.03 | 159129 |
| 1732660800 | 0.03 | -0.005 | -14.29 | 0.0325 | 0.0325 | 0.03 | 140000 |
| 1732574400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 6360 |
| 1732315200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 51500 |
| 1732228800 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.03 | 1384414 |
| 1732142400 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 35200 |
| 1732056000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 47000 |
| 1731969600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 335262 |
| 1731710400 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 164641 |
| 1731624000 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.035 | 67142 |
| 1731537600 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 787009 |
| 1731451200 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 1109375 |
| 1731364800 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 6015 |
| 1731105600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 98125 |
| 1731019200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 94133 |
| 1730932800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 115000 |
| 1730846400 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 336525 |
| 1730760000 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 220408 |
| 1730497200 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 243000 |
| 1730410800 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.045 | 185000 |
| 1730324400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1137256 |
| 1730238000 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 795137 |
| 1730151600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 178000 |
| 1729892400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 313572 |
| 1729806000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 859308 |
| 1729719600 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 1742540 |
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
