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 | 0.03 | 6.66666666667 | 0.45 | 0.5 | 0.45 | 57670 | 0.48570984 | CS |
| 4 | 0.04 | 9.09090909091 | 0.44 | 0.52 | 0.375 | 85244 | 0.4521797 | CS |
| 12 | 0.135 | 39.1304347826 | 0.345 | 0.52 | 0.33 | 61202 | 0.44095806 | CS |
| 26 | 0.05 | 11.6279069767 | 0.43 | 0.52 | 0.33 | 51944 | 0.43940068 | CS |
| 52 | -0.16 | -25 | 0.64 | 0.74 | 0.33 | 58992 | 0.46578252 | CS |
| 156 | -1.2 | -71.4285714286 | 1.68 | 1.82 | 0.33 | 54548 | 0.7010811 | CS |
| 260 | 0.23 | 92 | 0.25 | 3.37 | 0.19 | 97924 | 1.21438488 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743457200 | 0.5 | 0 | 0.00 | 0.495 | 0.5 | 0.49 | 11500 |
| 1743198000 | 0.5 | 0.03 | 6.38 | 0.49 | 0.5 | 0.48 | 72030 |
| 1743111600 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.465 | 65618 |
| 1743025200 | 0.48 | -0.01 | -2.04 | 0.48 | 0.48 | 0.46 | 76000 |
| 1742938800 | 0.49 | 0.04 | 8.89 | 0.45 | 0.49 | 0.45 | 63200 |
| 1742852400 | 0.45 | -0.01 | -2.17 | 0.47 | 0.47 | 0.445 | 10055 |
| 1742593200 | 0.46 | -0.01 | -2.13 | 0.47 | 0.47 | 0.45 | 12291 |
| 1742506800 | 0.47 | -0.01 | -2.08 | 0.45 | 0.51 | 0.45 | 55500 |
| 1742420400 | 0.48 | 0.01 | 2.13 | 0.5 | 0.52 | 0.47 | 157272 |
| 1742334000 | 0.47 | 0.045 | 10.59 | 0.43 | 0.47 | 0.43 | 577409 |
| 1742247600 | 0.425 | 0.005 | 1.19 | 0.405 | 0.43 | 0.4 | 57730 |
| 1741988400 | 0.42 | -0.005 | -1.18 | 0.435 | 0.435 | 0.42 | 12964 |
| 1741902000 | 0.425 | 0.025 | 6.25 | 0.4 | 0.43 | 0.4 | 72742 |
| 1741815600 | 0.4 | 0.025 | 6.67 | 0.4 | 0.4 | 0.395 | 64000 |
| 1741729200 | 0.375 | -0.025 | -6.25 | 0.4 | 0.4 | 0.375 | 89100 |
| 1741642800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 11070 |
| 1741387200 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.42 | 0.375 | 90325 |
| 1741300800 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.42 | 0.4099999 | 29171 |
| 1741214400 | 0.42 | -0.015 | -3.45 | 0.425 | 0.44 | 0.4099999 | 110434 |
| 1741128000 | 0.435 | -0.015 | -3.33 | 0.44 | 0.445 | 0.43 | 66476 |
| 1741041600 | 0.45 | -0.01 | -2.17 | 0.46 | 0.485 | 0.44 | 71714 |
| 1740782400 | 0.46 | -0.005 | -1.08 | 0.465 | 0.465 | 0.455 | 56185 |
| 1740696000 | 0.465 | -0.015 | -3.13 | 0.485 | 0.485 | 0.455 | 33138 |
| 1740609600 | 0.48 | -0.01 | -2.04 | 0.5 | 0.51 | 0.48 | 110325 |
| 1740523200 | 0.49 | 0 | 0.00 | 0.51 | 0.51 | 0.455 | 114097 |
| 1740436800 | 0.49 | 0.015 | 3.16 | 0.48 | 0.5 | 0.48 | 45767 |
| 1740177600 | 0.475 | 0.005 | 1.06 | 0.48 | 0.485 | 0.475 | 55296 |
| 1740091200 | 0.47 | 0.005 | 1.08 | 0.465 | 0.475 | 0.465 | 33945 |
| 1740004800 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.46 | 14070 |
| 1739918400 | 0.465 | -0.005 | -1.06 | 0.47 | 0.48 | 0.465 | 71299 |
| 1739572800 | 0.47 | -0.02 | -4.08 | 0.51 | 0.51 | 0.47 | 70700 |
| 1739486400 | 0.49 | 0.02 | 4.26 | 0.48 | 0.51 | 0.48 | 77696 |
| 1739400000 | 0.47 | 0.03 | 6.82 | 0.44 | 0.47 | 0.44 | 30240 |
| 1739313600 | 0.44 | 0 | 0.00 | 0.435 | 0.45 | 0.425 | 27570 |
| 1739227200 | 0.44 | 0.02 | 4.76 | 0.42 | 0.45 | 0.42 | 45986 |
| 1738968000 | 0.42 | 0.02 | 5.00 | 0.435 | 0.435 | 0.4099999 | 15463 |
| 1738881600 | 0.4 | -0.035 | -8.05 | 0.4 | 0.4099999 | 0.4 | 98033 |
| 1738795200 | 0.435 | 0.015 | 3.57 | 0.425 | 0.435 | 0.425 | 12675 |
| 1738708800 | 0.42 | 0.005 | 1.20 | 0.405 | 0.425 | 0.405 | 20770 |
| 1738622400 | 0.415 | -0.025 | -5.68 | 0.44 | 0.44 | 0.405 | 44517 |
| 1738363200 | 0.44 | 0.0300001 | 7.32 | 0.4099999 | 0.445 | 0.4099999 | 111300 |
| 1738276800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.405 | 79444 |
| 1738190400 | 0.4099999 | -0.015 | -3.53 | 0.44 | 0.44 | 0.4099999 | 57559 |
| 1738104000 | 0.425 | 0.01 | 2.41 | 0.445 | 0.445 | 0.415 | 20722 |
| 1738017600 | 0.415 | -0.025 | -5.68 | 0.4 | 0.42 | 0.4 | 30280 |
| 1737758400 | 0.44 | 0.0300001 | 7.32 | 0.415 | 0.44 | 0.4099999 | 51010 |
| 1737672000 | 0.4099999 | -0.01 | -2.38 | 0.4099999 | 0.415 | 0.385 | 63700 |
| 1737585600 | 0.42 | 0.005 | 1.20 | 0.4 | 0.42 | 0.4 | 30143 |
| 1737499200 | 0.415 | 0.015 | 3.75 | 0.39 | 0.415 | 0.39 | 33520 |
| 1737412800 | 0.4 | 0.015 | 3.90 | 0.4 | 0.4 | 0.39 | 61797 |
| 1737153600 | 0.385 | 0.01 | 2.67 | 0.375 | 0.385 | 0.375 | 23600 |
| 1737067200 | 0.375 | 0.02 | 5.63 | 0.36 | 0.375 | 0.355 | 19405 |
| 1736980800 | 0.355 | 0 | 0.00 | 0.35 | 0.355 | 0.35 | 21260 |
| 1736894400 | 0.355 | -0.01 | -2.74 | 0.36 | 0.36 | 0.35 | 19383 |
| 1736808000 | 0.365 | 0.015 | 4.29 | 0.3449999 | 0.365 | 0.3449999 | 26305 |
| 1736548800 | 0.35 | 0.01 | 2.94 | 0.33 | 0.35 | 0.33 | 41516 |
| 1736462400 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.335 | 21041 |
| 1736376000 | 0.3449999 | 0 | 0.00 | 0.35 | 0.355 | 0.33 | 97520 |
| 1736289600 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.3449999 | 0.34 | 47013 |
| 1736203200 | 0.35 | 0 | 0.00 | 0.355 | 0.355 | 0.35 | 9073 |
| 1735944000 | 0.35 | -0.01 | -2.78 | 0.355 | 0.355 | 0.35 | 36000 |
| 1735857600 | 0.36 | -0.03 | -7.69 | 0.375 | 0.375 | 0.36 | 31021 |
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
