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 | -0.01 | -1.85185185185 | 0.54 | 0.55 | 0.47 | 38652 | 0.5038221 | CS |
| 4 | 0.01 | 1.92307692308 | 0.52 | 0.61 | 0.47 | 31739 | 0.55016849 | CS |
| 12 | 0.08 | 17.7777777778 | 0.45 | 0.61 | 0.385 | 41074 | 0.47285049 | CS |
| 26 | 0.155 | 41.3333333333 | 0.375 | 0.61 | 0.365 | 34185 | 0.45293478 | CS |
| 52 | -0.16 | -23.1884057971 | 0.69 | 0.71 | 0.36 | 31628 | 0.4940549 | CS |
| 156 | 0.02 | 3.92156862745 | 0.51 | 1.45 | 0.36 | 36410 | 0.67285032 | CS |
| 260 | -0.02 | -3.63636363636 | 0.55 | 1.45 | 0.29 | 53255 | 0.54122259 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735944000 | 0.53 | 0 | 0.00 | 0.55 | 0.55 | 0.52 | 6273 |
| 1735857600 | 0.53 | -0.01 | -1.85 | 0.53 | 0.53 | 0.51 | 14896 |
| 1735684800 | 0.54 | 0.07 | 14.89 | 0.47 | 0.54 | 0.47 | 6162 |
| 1735598400 | 0.47 | -0.04 | -7.84 | 0.485 | 0.485 | 0.47 | 35948 |
| 1735339200 | 0.51 | -0.03 | -5.56 | 0.54 | 0.54 | 0.495 | 97600 |
| 1735069200 | 0.54 | -0.05 | -8.47 | 0.54 | 0.54 | 0.54 | 4500 |
| 1734993600 | 0.59 | 0.03 | 5.36 | 0.59 | 0.59 | 0.59 | 1081 |
| 1734734400 | 0.56 | 0.03 | 5.66 | 0.53 | 0.56 | 0.53 | 5830 |
| 1734648000 | 0.53 | -0.06 | -10.17 | 0.54 | 0.56 | 0.52 | 36488 |
| 1734561600 | 0.59 | 0.0200001 | 3.51 | 0.5699999 | 0.6 | 0.5699999 | 11818 |
| 1734475200 | 0.5699999 | 0.0199999 | 3.64 | 0.5699999 | 0.5699999 | 0.5699999 | 1200 |
| 1734388800 | 0.55 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 16652 |
| 1734129600 | 0.55 | -0.04 | -6.78 | 0.5699999 | 0.5699999 | 0.55 | 15595 |
| 1734043200 | 0.59 | -0.02 | -3.28 | 0.61 | 0.61 | 0.59 | 15214 |
| 1733956800 | 0.61 | 0.02 | 3.39 | 0.6 | 0.61 | 0.6 | 68500 |
| 1733870400 | 0.59 | 0.01 | 1.72 | 0.58 | 0.6 | 0.58 | 36791 |
| 1733784000 | 0.58 | 0.04 | 7.41 | 0.55 | 0.59 | 0.55 | 73236 |
| 1733524800 | 0.54 | 0.03 | 5.88 | 0.52 | 0.55 | 0.52 | 98049 |
| 1733438400 | 0.51 | 0.02 | 4.08 | 0.5 | 0.51 | 0.5 | 27583 |
| 1733352000 | 0.49 | 0 | 0.00 | 0.49 | 0.51 | 0.49 | 166172 |
| 1733265600 | 0.49 | 0.005 | 1.03 | 0.465 | 0.49 | 0.465 | 41099 |
| 1733179200 | 0.485 | -0.01 | -2.02 | 0.495 | 0.495 | 0.485 | 17622 |
| 1732920000 | 0.495 | 0.025 | 5.32 | 0.47 | 0.495 | 0.47 | 107895 |
| 1732833600 | 0.47 | 0.045 | 10.59 | 0.45 | 0.47 | 0.45 | 43000 |
| 1732747200 | 0.425 | 0.005 | 1.19 | 0.425 | 0.425 | 0.425 | 922 |
| 1732660800 | 0.42 | 0.015 | 3.70 | 0.4099999 | 0.42 | 0.405 | 146126 |
| 1732574400 | 0.405 | 0.015 | 3.85 | 0.4 | 0.405 | 0.4 | 41000 |
| 1732315200 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 51941 |
| 1732228800 | 0.4 | 0.005 | 1.27 | 0.39 | 0.4 | 0.39 | 21000 |
| 1732142400 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.395 | 24041 |
| 1732056000 | 0.4 | 0.005 | 1.27 | 0.405 | 0.4099999 | 0.4 | 41369 |
| 1731969600 | 0.395 | 0.01 | 2.60 | 0.395 | 0.395 | 0.395 | 500 |
| 1731710400 | 0.385 | -0.015 | -3.75 | 0.415 | 0.425 | 0.385 | 53000 |
| 1731624000 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.385 | 55500 |
| 1731537600 | 0.4099999 | 0 | 0.00 | 0.425 | 0.425 | 0.4099999 | 68000 |
| 1731451200 | 0.4099999 | -0.01 | -2.38 | 0.4099999 | 0.425 | 0.4099999 | 75352 |
| 1731364800 | 0.42 | -0.005 | -1.18 | 0.43 | 0.45 | 0.42 | 81478 |
| 1731105600 | 0.425 | 0.005 | 1.19 | 0.425 | 0.425 | 0.425 | 1000 |
| 1731019200 | 0.42 | -0.015 | -3.45 | 0.43 | 0.43 | 0.42 | 9500 |
| 1730932800 | 0.435 | 0.005 | 1.16 | 0.42 | 0.435 | 0.415 | 53963 |
| 1730846400 | 0.43 | -0.005 | -1.15 | 0.435 | 0.445 | 0.425 | 45665 |
| 1730760000 | 0.435 | 0.01 | 2.35 | 0.435 | 0.435 | 0.435 | 12500 |
| 1730497200 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.425 | 7000 |
| 1730410800 | 0.425 | -0.015 | -3.41 | 0.44 | 0.44 | 0.425 | 21593 |
| 1730324400 | 0.44 | -0.005 | -1.12 | 0.445 | 0.445 | 0.44 | 6200 |
| 1730238000 | 0.445 | -0.01 | -2.20 | 0.45 | 0.45 | 0.445 | 3605 |
| 1730151600 | 0.455 | 0.005 | 1.11 | 0.455 | 0.455 | 0.455 | 6750 |
| 1729892400 | 0.45 | -0.005 | -1.10 | 0.46 | 0.46 | 0.45 | 15463 |
| 1729806000 | 0.455 | 0.005 | 1.11 | 0.45 | 0.455 | 0.45 | 22000 |
| 1729719600 | 0.45 | -0.01 | -2.17 | 0.46 | 0.46 | 0.45 | 24850 |
| 1729633200 | 0.46 | -0.005 | -1.08 | 0.46 | 0.46 | 0.455 | 7650 |
| 1729546800 | 0.465 | -0.01 | -2.11 | 0.48 | 0.48 | 0.465 | 13130 |
| 1729287600 | 0.475 | -0.025 | -5.00 | 0.495 | 0.495 | 0.445 | 28139 |
| 1729201200 | 0.5 | 0.02 | 4.17 | 0.49 | 0.5 | 0.475 | 62359 |
| 1729114800 | 0.48 | 0.03 | 6.67 | 0.44 | 0.5 | 0.44 | 325370 |
| 1729028400 | 0.45 | 0.02 | 4.65 | 0.45 | 0.45 | 0.45 | 4500 |
| 1728682800 | 0.43 | -0.01 | -2.27 | 0.45 | 0.45 | 0.43 | 25750 |
| 1728596400 | 0.44 | -0.04 | -8.33 | 0.44 | 0.44 | 0.44 | 50650 |
| 1728510000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1728423600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1728337200 | 0.48 | 0.025 | 5.49 | 0.48 | 0.48 | 0.48 | 2230 |
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
