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 | 0.02 | 5.71428571429 | 0.35 | 0.37 | 0.32 | 104746 | 0.33189271 | CS |
| 4 | 0.005 | 1.3698630137 | 0.365 | 0.385 | 0.32 | 155565 | 0.35565532 | CS |
| 12 | -0.115 | -23.7113402062 | 0.485 | 0.485 | 0.32 | 177409 | 0.36502325 | CS |
| 26 | 0.03 | 8.82352941176 | 0.34 | 0.55 | 0.27 | 232060 | 0.38083592 | CS |
| 52 | -0.11 | -22.9166666667 | 0.48 | 0.57 | 0.27 | 318664 | 0.41764267 | CS |
| 156 | 0.225 | 155.172413793 | 0.145 | 1.55 | 0.035 | 649373 | 0.49436172 | CS |
| 260 | 0.2 | 117.647058824 | 0.17 | 1.55 | 0.035 | 519820 | 0.48694764 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738363200 | 0.37 | 0.035 | 10.45 | 0.35 | 0.37 | 0.34 | 902270 |
| 1738276800 | 0.335 | 0.01 | 3.08 | 0.32 | 0.335 | 0.32 | 75154 |
| 1738190400 | 0.325 | -0.01 | -2.99 | 0.33 | 0.33 | 0.325 | 162738 |
| 1738104000 | 0.335 | 0 | 0.00 | 0.33 | 0.35 | 0.33 | 62387 |
| 1738017600 | 0.335 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.335 | 146736 |
| 1737758400 | 0.335 | -0.01 | -2.90 | 0.35 | 0.355 | 0.335 | 76714 |
| 1737672000 | 0.3449999 | 0.0099999 | 2.99 | 0.3449999 | 0.3449999 | 0.335 | 45903 |
| 1737585600 | 0.335 | -0.005 | -1.47 | 0.34 | 0.35 | 0.335 | 133810 |
| 1737499200 | 0.34 | -0.015 | -4.23 | 0.355 | 0.355 | 0.34 | 85792 |
| 1737412800 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.34 | 217960 |
| 1737153600 | 0.355 | 0 | 0.00 | 0.355 | 0.36 | 0.35 | 124748 |
| 1737067200 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.35 | 52515 |
| 1736980800 | 0.36 | 0.01 | 2.86 | 0.35 | 0.36 | 0.35 | 223128 |
| 1736894400 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.365 | 0.3449999 | 132548 |
| 1736808000 | 0.3449999 | -0.02 | -5.48 | 0.36 | 0.365 | 0.3449999 | 371096 |
| 1736548800 | 0.365 | -0.01 | -2.67 | 0.375 | 0.38 | 0.365 | 140860 |
| 1736462400 | 0.375 | 0.005 | 1.35 | 0.37 | 0.375 | 0.37 | 249640 |
| 1736376000 | 0.37 | 0.005 | 1.37 | 0.36 | 0.37 | 0.355 | 79032 |
| 1736289600 | 0.365 | -0.02 | -5.19 | 0.38 | 0.38 | 0.355 | 302958 |
| 1736203200 | 0.385 | 0.01 | 2.67 | 0.38 | 0.385 | 0.37 | 265304 |
| 1735944000 | 0.375 | 0.015 | 4.17 | 0.365 | 0.375 | 0.365 | 162272 |
| 1735857600 | 0.36 | -0.005 | -1.37 | 0.365 | 0.365 | 0.35 | 184485 |
| 1735684800 | 0.365 | 0.005 | 1.39 | 0.36 | 0.385 | 0.3449999 | 345144 |
| 1735598400 | 0.36 | -0.02 | -5.26 | 0.38 | 0.38 | 0.36 | 198332 |
| 1735339200 | 0.38 | -0.015 | -3.80 | 0.405 | 0.405 | 0.38 | 274478 |
| 1735069200 | 0.395 | 0.02 | 5.33 | 0.38 | 0.4099999 | 0.38 | 190244 |
| 1734993600 | 0.375 | 0.015 | 4.17 | 0.38 | 0.38 | 0.36 | 112699 |
| 1734734400 | 0.36 | 0.0150001 | 4.35 | 0.355 | 0.375 | 0.3449999 | 287039 |
| 1734648000 | 0.3449999 | 0.0099999 | 2.99 | 0.34 | 0.355 | 0.34 | 180273 |
| 1734561600 | 0.335 | 0.01 | 3.08 | 0.335 | 0.34 | 0.32 | 213968 |
| 1734475200 | 0.325 | -0.015 | -4.41 | 0.335 | 0.335 | 0.325 | 302406 |
| 1734388800 | 0.34 | -0.005 | -1.45 | 0.34 | 0.34 | 0.335 | 151964 |
| 1734129600 | 0.3449999 | 0.0049999 | 1.47 | 0.33 | 0.35 | 0.325 | 386541 |
| 1734043200 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 97901 |
| 1733956800 | 0.34 | -0.01 | -2.86 | 0.35 | 0.355 | 0.34 | 136605 |
| 1733870400 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.355 | 0.34 | 146199 |
| 1733784000 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.3449999 | 210660 |
| 1733524800 | 0.35 | -0.005 | -1.41 | 0.36 | 0.36 | 0.35 | 207963 |
| 1733438400 | 0.355 | 0.0100001 | 2.90 | 0.35 | 0.355 | 0.34 | 108573 |
| 1733352000 | 0.3449999 | -0.025 | -6.76 | 0.37 | 0.37 | 0.3449999 | 314431 |
| 1733265600 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.365 | 109494 |
| 1733179200 | 0.37 | 0.005 | 1.37 | 0.36 | 0.37 | 0.3449999 | 229745 |
| 1732920000 | 0.365 | 0.005 | 1.39 | 0.36 | 0.37 | 0.36 | 88258 |
| 1732833600 | 0.36 | 0.01 | 2.86 | 0.3449999 | 0.36 | 0.3449999 | 50966 |
| 1732747200 | 0.35 | -0.005 | -1.41 | 0.36 | 0.36 | 0.3449999 | 266183 |
| 1732660800 | 0.355 | -0.02 | -5.33 | 0.37 | 0.37 | 0.355 | 232396 |
| 1732574400 | 0.375 | -0.02 | -5.06 | 0.385 | 0.39 | 0.355 | 520889 |
| 1732315200 | 0.395 | 0 | 0.00 | 0.39 | 0.395 | 0.39 | 140045 |
| 1732228800 | 0.395 | 0.01 | 2.60 | 0.395 | 0.4 | 0.38 | 162296 |
| 1732142400 | 0.385 | -0.005 | -1.28 | 0.405 | 0.405 | 0.385 | 63394 |
| 1732056000 | 0.39 | -0.02 | -4.88 | 0.405 | 0.4099999 | 0.39 | 122739 |
| 1731969600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.415 | 0.4099999 | 60080 |
| 1731710400 | 0.4099999 | -0.015 | -3.53 | 0.42 | 0.425 | 0.405 | 201700 |
| 1731624000 | 0.425 | -0.01 | -2.30 | 0.425 | 0.435 | 0.415 | 140355 |
| 1731537600 | 0.435 | -0.015 | -3.33 | 0.435 | 0.445 | 0.43 | 126552 |
| 1731451200 | 0.45 | 0.015 | 3.45 | 0.44 | 0.45 | 0.435 | 175000 |
| 1731364800 | 0.435 | -0.03 | -6.45 | 0.45 | 0.45 | 0.435 | 188639 |
| 1731105600 | 0.465 | -0.005 | -1.06 | 0.485 | 0.485 | 0.455 | 72404 |
| 1731019200 | 0.47 | 0.04 | 9.30 | 0.425 | 0.5 | 0.425 | 171151 |
| 1730932800 | 0.43 | -0.03 | -6.52 | 0.45 | 0.45 | 0.43 | 165300 |
| 1730846400 | 0.46 | 0.03 | 6.98 | 0.43 | 0.47 | 0.425 | 123240 |
| 1730760000 | 0.43 | -0.02 | -4.44 | 0.44 | 0.45 | 0.425 | 116303 |
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
