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 | 1.40845070423 | 0.355 | 0.37 | 0.345 | 237686 | 0.35330619 | CS |
| 4 | 0.015 | 4.34782608696 | 0.345 | 0.385 | 0.335 | 159231 | 0.36400155 | CS |
| 12 | -0.03 | -7.69230769231 | 0.39 | 0.475 | 0.335 | 197653 | 0.3847859 | CS |
| 26 | 0.085 | 30.9090909091 | 0.275 | 0.475 | 0.275 | 199501 | 0.36482659 | CS |
| 52 | 0.1 | 38.4615384615 | 0.26 | 0.475 | 0.245 | 157983 | 0.34776618 | CS |
| 156 | -0.77 | -68.1415929204 | 1.13 | 1.19 | 0.24 | 158201 | 0.48915939 | CS |
| 260 | 0.12 | 50 | 0.24 | 1.97 | 0.2 | 203568 | 0.84202012 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.35 | -0.01 | -2.78 | 0.35 | 0.36 | 0.3449999 | 403668 |
| 1734993600 | 0.36 | 0.01 | 2.86 | 0.3449999 | 0.37 | 0.3449999 | 235750 |
| 1734734400 | 0.35 | 0 | 0.00 | 0.355 | 0.355 | 0.35 | 73639 |
| 1734648000 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.35 | 0.3449999 | 20750 |
| 1734561600 | 0.3449999 | -0.015 | -4.17 | 0.355 | 0.355 | 0.335 | 140203 |
| 1734475200 | 0.36 | 0.005 | 1.41 | 0.355 | 0.36 | 0.3449999 | 295522 |
| 1734388800 | 0.355 | -0.005 | -1.39 | 0.355 | 0.36 | 0.355 | 25003 |
| 1734129600 | 0.36 | 0 | 0.00 | 0.36 | 0.37 | 0.35 | 126200 |
| 1734043200 | 0.36 | 0 | 0.00 | 0.375 | 0.375 | 0.36 | 48750 |
| 1733956800 | 0.36 | -0.015 | -4.00 | 0.37 | 0.38 | 0.36 | 78755 |
| 1733870400 | 0.375 | -0.005 | -1.32 | 0.38 | 0.38 | 0.375 | 214618 |
| 1733784000 | 0.38 | 0.005 | 1.33 | 0.385 | 0.385 | 0.375 | 160395 |
| 1733524800 | 0.375 | -0.005 | -1.32 | 0.37 | 0.38 | 0.37 | 80215 |
| 1733438400 | 0.38 | 0.005 | 1.33 | 0.385 | 0.385 | 0.36 | 218000 |
| 1733352000 | 0.375 | 0.005 | 1.35 | 0.375 | 0.375 | 0.36 | 71680 |
| 1733265600 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.37 | 368699 |
| 1733179200 | 0.375 | 0.015 | 4.17 | 0.355 | 0.38 | 0.355 | 128343 |
| 1732920000 | 0.36 | 0.0150001 | 4.35 | 0.3449999 | 0.37 | 0.34 | 175976 |
| 1732833600 | 0.3449999 | -0.01 | -2.82 | 0.35 | 0.35 | 0.3449999 | 14587 |
| 1732747200 | 0.355 | 0.0100001 | 2.90 | 0.355 | 0.36 | 0.3449999 | 186865 |
| 1732660800 | 0.3449999 | -0.025 | -6.76 | 0.3449999 | 0.35 | 0.34 | 224801 |
| 1732574400 | 0.37 | 0.01 | 2.78 | 0.365 | 0.37 | 0.3449999 | 164550 |
| 1732315200 | 0.36 | 0.01 | 2.86 | 0.35 | 0.36 | 0.35 | 393535 |
| 1732228800 | 0.35 | 0 | 0.00 | 0.355 | 0.36 | 0.35 | 135300 |
| 1732142400 | 0.35 | -0.005 | -1.41 | 0.35 | 0.355 | 0.35 | 42439 |
| 1732056000 | 0.355 | 0.0100001 | 2.90 | 0.34 | 0.355 | 0.34 | 620000 |
| 1731969600 | 0.3449999 | 0.0049999 | 1.47 | 0.35 | 0.35 | 0.3449999 | 57794 |
| 1731710400 | 0.34 | -0.015 | -4.23 | 0.36 | 0.36 | 0.34 | 17003 |
| 1731624000 | 0.355 | 0.005 | 1.43 | 0.34 | 0.355 | 0.34 | 57894 |
| 1731537600 | 0.35 | -0.01 | -2.78 | 0.355 | 0.355 | 0.3449999 | 69539 |
| 1731451200 | 0.36 | -0.01 | -2.70 | 0.365 | 0.365 | 0.355 | 35285 |
| 1731364800 | 0.37 | -0.01 | -2.63 | 0.395 | 0.395 | 0.3449999 | 291997 |
| 1731105600 | 0.38 | 0.01 | 2.70 | 0.365 | 0.38 | 0.365 | 22785 |
| 1731019200 | 0.37 | -0.015 | -3.90 | 0.38 | 0.38 | 0.36 | 191458 |
| 1730932800 | 0.385 | -0.005 | -1.28 | 0.4 | 0.4 | 0.38 | 45000 |
| 1730846400 | 0.39 | 0.01 | 2.63 | 0.385 | 0.39 | 0.365 | 364850 |
| 1730760000 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.38 | 78933 |
| 1730497200 | 0.39 | -0.005 | -1.27 | 0.4 | 0.4 | 0.385 | 47077 |
| 1730410800 | 0.395 | -0.005 | -1.25 | 0.39 | 0.4 | 0.385 | 8000 |
| 1730324400 | 0.4 | 0.01 | 2.56 | 0.385 | 0.4 | 0.385 | 67453 |
| 1730238000 | 0.39 | 0 | 0.00 | 0.395 | 0.395 | 0.39 | 722864 |
| 1730151600 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 6883 |
| 1729892400 | 0.4 | 0.015 | 3.90 | 0.385 | 0.4 | 0.385 | 75352 |
| 1729806000 | 0.385 | -0.01 | -2.53 | 0.395 | 0.395 | 0.38 | 149931 |
| 1729719600 | 0.395 | -0.03 | -7.06 | 0.425 | 0.425 | 0.39 | 234466 |
| 1729633200 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.425 | 169268 |
| 1729546800 | 0.43 | -0.015 | -3.37 | 0.445 | 0.45 | 0.43 | 97123 |
| 1729287600 | 0.445 | 0.005 | 1.14 | 0.46 | 0.475 | 0.445 | 696710 |
| 1729201200 | 0.44 | 0.01 | 2.33 | 0.435 | 0.44 | 0.435 | 279532 |
| 1729114800 | 0.43 | -0.015 | -3.37 | 0.44 | 0.44 | 0.425 | 211175 |
| 1729028400 | 0.445 | 0.02 | 4.71 | 0.43 | 0.45 | 0.425 | 308624 |
| 1728682800 | 0.425 | 0.025 | 6.25 | 0.415 | 0.43 | 0.4099999 | 83200 |
| 1728596400 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4099999 | 0.4 | 167050 |
| 1728510000 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1728423600 | 0.395 | 0.015 | 3.95 | 0.39 | 0.425 | 0.38 | 1210925 |
| 1728337200 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.375 | 312345 |
| 1728078000 | 0.39 | -0.005 | -1.27 | 0.39 | 0.4 | 0.39 | 479450 |
| 1727991600 | 0.395 | 0.015 | 3.95 | 0.38 | 0.4 | 0.38 | 345927 |
| 1727905200 | 0.38 | 0.01 | 2.70 | 0.37 | 0.385 | 0.37 | 305505 |
| 1727818800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 179680 |
| 1727732400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1727473200 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.37 | 43045 |
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
