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 | 17.3913043478 | 0.23 | 0.3 | 0.23 | 201949 | 0.27346521 | CS |
| 4 | -0.02 | -6.89655172414 | 0.29 | 0.3 | 0.21 | 188664 | 0.25866279 | CS |
| 12 | -0.01 | -3.57142857143 | 0.28 | 0.33 | 0.21 | 133385 | 0.27997613 | CS |
| 26 | -0.11 | -28.9473684211 | 0.38 | 0.4 | 0.21 | 150563 | 0.3059161 | CS |
| 52 | -0.12 | -30.7692307692 | 0.39 | 0.46 | 0.2 | 171918 | 0.32264106 | CS |
| 156 | -0.13 | -32.5 | 0.4 | 0.58 | 0.2 | 168476 | 0.36620749 | CS |
| 260 | -0.34 | -55.737704918 | 0.61 | 0.84 | 0.2 | 201170 | 0.40328888 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742334000 | 0.295 | 0.025 | 9.26 | 0.27 | 0.3 | 0.27 | 263900 |
| 1742247600 | 0.27 | 0 | 0.00 | 0.27 | 0.275 | 0.27 | 159500 |
| 1741988400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 164256 |
| 1741902000 | 0.27 | 0.025 | 10.20 | 0.25 | 0.27 | 0.24 | 298146 |
| 1741815600 | 0.245 | 0.02 | 8.89 | 0.23 | 0.245 | 0.23 | 123941 |
| 1741729200 | 0.225 | 0.01 | 4.65 | 0.225 | 0.225 | 0.22 | 131000 |
| 1741642800 | 0.215 | -0.025 | -10.42 | 0.235 | 0.235 | 0.21 | 102636 |
| 1741387200 | 0.24 | 0 | 0.00 | 0.25 | 0.25 | 0.235 | 238000 |
| 1741300800 | 0.24 | -0.01 | -4.00 | 0.24 | 0.24 | 0.24 | 91000 |
| 1741214400 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.24 | 61700 |
| 1741128000 | 0.255 | 0.005 | 2.00 | 0.255 | 0.26 | 0.24 | 292120 |
| 1741041600 | 0.25 | 0.005 | 2.04 | 0.245 | 0.255 | 0.245 | 688700 |
| 1740782400 | 0.245 | -0.01 | -3.92 | 0.255 | 0.255 | 0.24 | 282961 |
| 1740696000 | 0.255 | -0.005 | -1.92 | 0.255 | 0.255 | 0.255 | 145800 |
| 1740609600 | 0.26 | -0.005 | -1.89 | 0.275 | 0.275 | 0.26 | 80071 |
| 1740523200 | 0.265 | -0.015 | -5.36 | 0.275 | 0.275 | 0.26 | 125920 |
| 1740436800 | 0.28 | -0.005 | -1.75 | 0.28 | 0.28 | 0.275 | 111405 |
| 1740177600 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.28 | 144000 |
| 1740091200 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.275 | 119700 |
| 1740004800 | 0.275 | -0.015 | -5.17 | 0.29 | 0.29 | 0.27 | 148525 |
| 1739918400 | 0.29 | 0 | 0.00 | 0.28 | 0.29 | 0.28 | 111700 |
| 1739572800 | 0.29 | -0.01 | -3.33 | 0.295 | 0.295 | 0.29 | 21831 |
| 1739486400 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.295 | 40000 |
| 1739400000 | 0.305 | 0.015 | 5.17 | 0.29 | 0.305 | 0.2849999 | 117681 |
| 1739313600 | 0.29 | -0.02 | -6.45 | 0.3 | 0.3 | 0.29 | 96700 |
| 1739227200 | 0.31 | 0.02 | 6.90 | 0.2849999 | 0.31 | 0.2849999 | 157941 |
| 1738968000 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.29 | 19500 |
| 1738881600 | 0.295 | 0 | 0.00 | 0.2849999 | 0.295 | 0.2849999 | 30600 |
| 1738795200 | 0.295 | -0.005 | -1.67 | 0.305 | 0.305 | 0.2849999 | 158637 |
| 1738708800 | 0.3 | -0.015 | -4.76 | 0.32 | 0.33 | 0.295 | 149300 |
| 1738622400 | 0.315 | 0.015 | 5.00 | 0.295 | 0.32 | 0.295 | 93500 |
| 1738363200 | 0.3 | -0.01 | -3.23 | 0.305 | 0.305 | 0.2849999 | 75722 |
| 1738276800 | 0.31 | 0.015 | 5.08 | 0.3 | 0.31 | 0.29 | 156600 |
| 1738190400 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.29 | 14100 |
| 1738104000 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.3 | 10492 |
| 1738017600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.305 | 194056 |
| 1737758400 | 0.31 | 0 | 0.00 | 0.315 | 0.315 | 0.305 | 251500 |
| 1737672000 | 0.31 | 0 | 0.00 | 0.305 | 0.315 | 0.305 | 40180 |
| 1737585600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 245800 |
| 1737499200 | 0.31 | 0 | 0.00 | 0.31 | 0.32 | 0.31 | 156500 |
| 1737412800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 68000 |
| 1737153600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 229000 |
| 1737067200 | 0.31 | 0.005 | 1.64 | 0.29 | 0.31 | 0.29 | 162183 |
| 1736980800 | 0.305 | 0.005 | 1.67 | 0.31 | 0.32 | 0.305 | 115000 |
| 1736894400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 90508 |
| 1736808000 | 0.3 | -0.005 | -1.64 | 0.31 | 0.31 | 0.3 | 70209 |
| 1736548800 | 0.305 | 0.005 | 1.67 | 0.3 | 0.305 | 0.3 | 77325 |
| 1736462400 | 0.3 | 0.005 | 1.69 | 0.29 | 0.3 | 0.29 | 83214 |
| 1736376000 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.295 | 61250 |
| 1736289600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 48120 |
| 1736203200 | 0.29 | -0.005 | -1.69 | 0.295 | 0.3 | 0.29 | 31719 |
| 1735944000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.29 | 53070 |
| 1735857600 | 0.295 | 0 | 0.00 | 0.29 | 0.295 | 0.2849999 | 61750 |
| 1735684800 | 0.295 | 0.0100001 | 3.51 | 0.295 | 0.31 | 0.29 | 47000 |
| 1735598400 | 0.2849999 | 0.0099999 | 3.64 | 0.28 | 0.32 | 0.27 | 115490 |
| 1735339200 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.275 | 240125 |
| 1735069200 | 0.28 | 0.01 | 3.70 | 0.27 | 0.28 | 0.27 | 51070 |
| 1734993600 | 0.27 | 0 | 0.00 | 0.27 | 0.275 | 0.27 | 53410 |
| 1734734400 | 0.27 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 211531 |
| 1734648000 | 0.27 | 0 | 0.00 | 0.27 | 0.28 | 0.27 | 198196 |
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
