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 | -0.095 | -20 | 0.475 | 0.475 | 0.38 | 74909 | 0.41609639 | CS |
| 4 | -0.19 | -33.3333333333 | 0.57 | 0.58 | 0.38 | 52093 | 0.47256667 | CS |
| 12 | -0.12 | -24 | 0.5 | 0.76 | 0.38 | 61946 | 0.54503223 | CS |
| 26 | 0.005 | 1.33333333333 | 0.375 | 0.76 | 0.3 | 47575 | 0.50367389 | CS |
| 52 | -0.71 | -65.1376146789 | 1.09 | 1.32 | 0.3 | 36288 | 0.59103892 | CS |
| 156 | -3.55 | -90.3307888041 | 3.93 | 4.18 | 0.3 | 37824 | 1.44514139 | CS |
| 260 | -1.12 | -74.6666666667 | 1.5 | 5.2 | 0.3 | 53532 | 2.42292417 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734993600 | 0.395 | -0.01 | -2.47 | 0.405 | 0.405 | 0.38 | 57000 |
| 1734734400 | 0.405 | 0.005 | 1.25 | 0.395 | 0.405 | 0.385 | 44500 |
| 1734648000 | 0.4 | -0.015 | -3.61 | 0.4099999 | 0.4099999 | 0.385 | 37000 |
| 1734561600 | 0.415 | -0.015 | -3.49 | 0.42 | 0.43 | 0.395 | 66000 |
| 1734475200 | 0.43 | -0.045 | -9.47 | 0.475 | 0.475 | 0.42 | 170043 |
| 1734388800 | 0.475 | 0.005 | 1.06 | 0.475 | 0.475 | 0.46 | 42500 |
| 1734129600 | 0.47 | -0.005 | -1.05 | 0.48 | 0.48 | 0.47 | 22250 |
| 1734043200 | 0.475 | -0.035 | -6.86 | 0.51 | 0.51 | 0.47 | 53000 |
| 1733956800 | 0.51 | -0.03 | -5.56 | 0.51 | 0.54 | 0.49 | 92899 |
| 1733870400 | 0.54 | 0.03 | 5.88 | 0.53 | 0.54 | 0.51 | 55500 |
| 1733784000 | 0.51 | 0.02 | 4.08 | 0.5 | 0.52 | 0.5 | 49000 |
| 1733524800 | 0.49 | 0.01 | 2.08 | 0.49 | 0.5 | 0.485 | 7000 |
| 1733438400 | 0.48 | -0.03 | -5.88 | 0.51 | 0.54 | 0.475 | 74620 |
| 1733352000 | 0.51 | 0 | 0.00 | 0.51 | 0.52 | 0.49 | 21411 |
| 1733265600 | 0.51 | 0.01 | 2.00 | 0.52 | 0.52 | 0.51 | 17500 |
| 1733179200 | 0.5 | 0.01 | 2.04 | 0.5 | 0.53 | 0.49 | 36825 |
| 1732920000 | 0.49 | -0.005 | -1.01 | 0.5 | 0.51 | 0.48 | 29500 |
| 1732833600 | 0.495 | -0.065 | -11.61 | 0.56 | 0.56 | 0.495 | 109620 |
| 1732747200 | 0.56 | -0.02 | -3.45 | 0.5699999 | 0.5699999 | 0.55 | 9000 |
| 1732660800 | 0.58 | 0.02 | 3.57 | 0.5699999 | 0.58 | 0.54 | 46700 |
| 1732574400 | 0.56 | -0.04 | -6.67 | 0.6 | 0.6 | 0.56 | 54436 |
| 1732315200 | 0.6 | -0.02 | -3.23 | 0.62 | 0.6899999 | 0.54 | 234050 |
| 1732228800 | 0.62 | -0.04 | -6.06 | 0.67 | 0.76 | 0.53 | 576031 |
| 1732142400 | 0.66 | 0.06 | 10.00 | 0.6 | 0.67 | 0.6 | 197981 |
| 1732056000 | 0.6 | 0.02 | 3.45 | 0.61 | 0.65 | 0.59 | 143808 |
| 1731969600 | 0.58 | 0.08 | 16.00 | 0.5 | 0.62 | 0.5 | 289981 |
| 1731710400 | 0.5 | 0.035 | 7.53 | 0.46 | 0.5 | 0.46 | 98500 |
| 1731624000 | 0.465 | 0.025 | 5.68 | 0.46 | 0.465 | 0.455 | 34500 |
| 1731537600 | 0.44 | 0.005 | 1.15 | 0.43 | 0.44 | 0.43 | 5500 |
| 1731451200 | 0.435 | -0.015 | -3.33 | 0.45 | 0.45 | 0.42 | 43346 |
| 1731364800 | 0.45 | 0.03 | 7.14 | 0.42 | 0.45 | 0.42 | 19000 |
| 1731105600 | 0.42 | -0.025 | -5.62 | 0.445 | 0.445 | 0.4099999 | 17100 |
| 1731019200 | 0.445 | 0.005 | 1.14 | 0.45 | 0.455 | 0.445 | 12500 |
| 1730932800 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.43 | 16500 |
| 1730846400 | 0.44 | -0.01 | -2.22 | 0.455 | 0.455 | 0.44 | 1000 |
| 1730760000 | 0.45 | -0.01 | -2.17 | 0.47 | 0.47 | 0.43 | 16500 |
| 1730497200 | 0.46 | -0.03 | -6.12 | 0.485 | 0.49 | 0.455 | 6600 |
| 1730410800 | 0.49 | -0.03 | -5.77 | 0.51 | 0.51 | 0.49 | 5000 |
| 1730324400 | 0.52 | 0.02 | 4.00 | 0.51 | 0.52 | 0.51 | 4500 |
| 1730238000 | 0.5 | -0.01 | -1.96 | 0.53 | 0.53 | 0.5 | 15000 |
| 1730151600 | 0.51 | 0 | 0.00 | 0.52 | 0.52 | 0.51 | 7788 |
| 1729892400 | 0.51 | 0.01 | 2.00 | 0.5 | 0.52 | 0.48 | 21509 |
| 1729806000 | 0.5 | 0 | 0.00 | 0.49 | 0.52 | 0.49 | 28534 |
| 1729719600 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.5 | 15004 |
| 1729633200 | 0.53 | -0.02 | -3.64 | 0.55 | 0.55 | 0.53 | 19104 |
| 1729546800 | 0.55 | -0.02 | -3.51 | 0.56 | 0.56 | 0.54 | 7054 |
| 1729287600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 3000 |
| 1729201200 | 0.5699999 | 0.0299999 | 5.56 | 0.54 | 0.58 | 0.54 | 96746 |
| 1729114800 | 0.54 | -0.06 | -10.00 | 0.59 | 0.59 | 0.54 | 7500 |
| 1729028400 | 0.6 | 0.07 | 13.21 | 0.54 | 0.61 | 0.54 | 64243 |
| 1728682800 | 0.53 | 0.01 | 1.92 | 0.53 | 0.55 | 0.53 | 23350 |
| 1728596400 | 0.52 | 0.07 | 15.56 | 0.46 | 0.52 | 0.46 | 38100 |
| 1728510000 | 0.45 | 0 | 0.00 | 0.46 | 0.46 | 0.45 | 3100 |
| 1728423600 | 0.45 | -0.01 | -2.17 | 0.47 | 0.47 | 0.45 | 22900 |
| 1728337200 | 0.46 | -0.07 | -13.21 | 0.53 | 0.53 | 0.455 | 83000 |
| 1728078000 | 0.53 | -0.04 | -7.02 | 0.58 | 0.58 | 0.52 | 55180 |
| 1727991600 | 0.5699999 | -0.03 | -5.00 | 0.6 | 0.6 | 0.56 | 35758 |
| 1727905200 | 0.6 | 0.04 | 7.14 | 0.58 | 0.68 | 0.58 | 122000 |
| 1727818800 | 0.56 | 0.065 | 13.13 | 0.5 | 0.56 | 0.5 | 108400 |
| 1727732400 | 0.495 | 0.02 | 4.21 | 0.49 | 0.5 | 0.49 | 92000 |
| 1727473200 | 0.475 | 0.005 | 1.06 | 0.465 | 0.485 | 0.465 | 21000 |
| 1727386800 | 0.47 | 0.02 | 4.44 | 0.45 | 0.47 | 0.45 | 7500 |
| 1727300400 | 0.45 | 0.02 | 4.65 | 0.44 | 0.45 | 0.44 | 8994 |
| 1727214000 | 0.43 | 0 | 0.00 | 0.43 | 0.435 | 0.415 | 29000 |
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
