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 | -0.005 | -11.1111111111 | 0.045 | 0.045 | 0.035 | 88070 | 0.03643976 | CS |
| 4 | -0.005 | -11.1111111111 | 0.045 | 0.05 | 0.035 | 42447 | 0.04039875 | CS |
| 12 | 0.005 | 14.2857142857 | 0.035 | 0.05 | 0.03 | 39780 | 0.04104422 | CS |
| 26 | -0.03 | -42.8571428571 | 0.07 | 0.07 | 0.03 | 39107 | 0.04278011 | CS |
| 52 | -0.035 | -46.6666666667 | 0.075 | 0.095 | 0.03 | 53144 | 0.05556319 | CS |
| 156 | -0.23 | -85.1851851852 | 0.27 | 0.28 | 0.03 | 59559 | 0.10325908 | CS |
| 260 | -0.27 | -87.0967741935 | 0.31 | 0.33 | 0.03 | 85910 | 0.17522844 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732228800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732142400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 45500 |
| 1732056000 | 0.035 | -0.005 | -12.50 | 0.04 | 0.045 | 0.035 | 313550 |
| 1731969600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 35000 |
| 1731710400 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 46299 |
| 1731624000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1731537600 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 84000 |
| 1731451200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1763 |
| 1731364800 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 5386 |
| 1731105600 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 4001 |
| 1731019200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 9190 |
| 1730932800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730846400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 9000 |
| 1730760000 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 6000 |
| 1730497200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730410800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1395 |
| 1730324400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 225000 |
| 1730238000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 46000 |
| 1730151600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 11657 |
| 1729892400 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 1200 |
| 1729806000 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 4000 |
| 1729719600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 40000 |
| 1729633200 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 256000 |
| 1729546800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2000 |
| 1729287600 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 111000 |
| 1729201200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 46394 |
| 1729114800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 25000 |
| 1729028400 | 0.035 | -0.01 | -22.22 | 0.04 | 0.04 | 0.035 | 3643 |
| 1728682800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1728596400 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 1466 |
| 1728510000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728423600 | 0.04 | 0.005 | 14.29 | 0.045 | 0.045 | 0.04 | 124804 |
| 1728337200 | 0.035 | -0.01 | -22.22 | 0.045 | 0.045 | 0.035 | 27421 |
| 1728078000 | 0.045 | 0.01 | 28.57 | 0.04 | 0.045 | 0.04 | 82000 |
| 1727991600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727905200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 13000 |
| 1727818800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727732400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727473200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727386800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727300400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 500 |
| 1727214000 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 111000 |
| 1727127600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 5000 |
| 1726868400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 64 |
| 1726782000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.045 | 0.04 | 232000 |
| 1726695600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 24000 |
| 1726609200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726522800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 22000 |
| 1726263600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3000 |
| 1726177200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 3200 |
| 1726090800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 359 |
| 1726004400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1725918000 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 96487 |
| 1725658800 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 28000 |
| 1725572400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 180 |
| 1725486000 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 75000 |
| 1725399600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 224 |
| 1725054000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1724967600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5193 |
| 1724881200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 270700 |
| 1724794800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1724708400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 21000 |
| 1724449200 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 48000 |
| 1724362800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 9357 |
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
