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 | -0.015 | -4.1095890411 | 0.365 | 0.37 | 0.35 | 19838 | 0.36020517 | CS |
| 4 | 0.03 | 9.375 | 0.32 | 0.38 | 0.265 | 38144 | 0.33695713 | CS |
| 12 | -0.05 | -12.5 | 0.4 | 0.54 | 0.265 | 66494 | 0.40588701 | CS |
| 26 | -0.05 | -12.5 | 0.4 | 0.54 | 0.265 | 64538 | 0.40325249 | CS |
| 52 | -0.05 | -12.5 | 0.4 | 0.54 | 0.265 | 64538 | 0.40325249 | CS |
| 156 | -0.05 | -12.5 | 0.4 | 0.54 | 0.265 | 64538 | 0.40325249 | CS |
| 260 | -0.05 | -12.5 | 0.4 | 0.54 | 0.265 | 64538 | 0.40325249 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.355 | 0.005 | 1.43 | 0.35 | 0.355 | 0.35 | 21000 |
| 1734993600 | 0.35 | -0.01 | -2.78 | 0.365 | 0.365 | 0.35 | 25500 |
| 1734734400 | 0.36 | 0 | 0.00 | 0.365 | 0.365 | 0.36 | 15318 |
| 1734648000 | 0.36 | 0 | 0.00 | 0.36 | 0.365 | 0.355 | 21500 |
| 1734561600 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.36 | 9335 |
| 1734475200 | 0.37 | 0 | 0.00 | 0.365 | 0.37 | 0.355 | 27535 |
| 1734388800 | 0.37 | 0.005 | 1.37 | 0.36 | 0.37 | 0.36 | 10267 |
| 1734129600 | 0.365 | 0.015 | 4.29 | 0.35 | 0.365 | 0.35 | 34000 |
| 1734043200 | 0.35 | 0 | 0.00 | 0.35 | 0.36 | 0.3449999 | 48000 |
| 1733956800 | 0.35 | 0.01 | 2.94 | 0.335 | 0.36 | 0.335 | 21000 |
| 1733870400 | 0.34 | 0.01 | 3.03 | 0.35 | 0.35 | 0.33 | 16500 |
| 1733784000 | 0.33 | -0.02 | -5.71 | 0.32 | 0.34 | 0.32 | 16293 |
| 1733524800 | 0.35 | -0.02 | -5.41 | 0.36 | 0.36 | 0.33 | 5180 |
| 1733438400 | 0.37 | 0.01 | 2.78 | 0.325 | 0.37 | 0.32 | 27602 |
| 1733352000 | 0.36 | -0.01 | -2.70 | 0.365 | 0.37 | 0.36 | 29706 |
| 1733265600 | 0.37 | 0.03 | 8.82 | 0.3449999 | 0.38 | 0.32 | 71700 |
| 1733179200 | 0.34 | 0.01 | 3.03 | 0.34 | 0.3449999 | 0.32 | 87083 |
| 1732920000 | 0.33 | 0.05 | 17.86 | 0.295 | 0.3449999 | 0.295 | 115375 |
| 1732833600 | 0.28 | -0.045 | -13.85 | 0.305 | 0.305 | 0.265 | 146489 |
| 1732747200 | 0.325 | -0.025 | -7.14 | 0.325 | 0.325 | 0.325 | 1500 |
| 1732660800 | 0.35 | 0.025 | 7.69 | 0.32 | 0.35 | 0.32 | 33005 |
| 1732574400 | 0.325 | -0.015 | -4.41 | 0.375 | 0.375 | 0.325 | 15626 |
| 1732315200 | 0.34 | 0 | 0.00 | 0.33 | 0.34 | 0.325 | 79145 |
| 1732228800 | 0.34 | -0.01 | -2.86 | 0.34 | 0.34 | 0.34 | 11603 |
| 1732142400 | 0.35 | -0.025 | -6.67 | 0.36 | 0.36 | 0.34 | 18214 |
| 1732056000 | 0.375 | -0.01 | -2.60 | 0.355 | 0.38 | 0.355 | 21000 |
| 1731969600 | 0.385 | 0.005 | 1.32 | 0.38 | 0.385 | 0.3449999 | 33636 |
| 1731710400 | 0.38 | -0.005 | -1.30 | 0.38 | 0.38 | 0.38 | 6558 |
| 1731624000 | 0.385 | 0.035 | 10.00 | 0.34 | 0.385 | 0.32 | 38024 |
| 1731537600 | 0.35 | -0.03 | -7.89 | 0.375 | 0.375 | 0.34 | 71444 |
| 1731451200 | 0.38 | -0.01 | -2.56 | 0.37 | 0.385 | 0.36 | 71254 |
| 1731364800 | 0.39 | 0.01 | 2.63 | 0.38 | 0.4 | 0.36 | 48975 |
| 1731105600 | 0.38 | 0.01 | 2.70 | 0.36 | 0.38 | 0.36 | 70418 |
| 1731019200 | 0.37 | -0.01 | -2.63 | 0.375 | 0.375 | 0.36 | 86770 |
| 1730932800 | 0.38 | -0.015 | -3.80 | 0.4 | 0.4 | 0.37 | 66980 |
| 1730846400 | 0.395 | 0.005 | 1.28 | 0.39 | 0.4 | 0.39 | 62365 |
| 1730760000 | 0.39 | -0.05 | -11.36 | 0.45 | 0.45 | 0.36 | 150153 |
| 1730497200 | 0.44 | -0.03 | -6.38 | 0.4099999 | 0.45 | 0.4099999 | 61382 |
| 1730410800 | 0.47 | -0.025 | -5.05 | 0.5 | 0.5 | 0.47 | 22375 |
| 1730324400 | 0.495 | 0.015 | 3.13 | 0.5 | 0.5 | 0.48 | 110863 |
| 1730238000 | 0.48 | -0.02 | -4.00 | 0.465 | 0.54 | 0.42 | 148539 |
| 1730151600 | 0.5 | 0.005 | 1.01 | 0.495 | 0.5 | 0.495 | 43228 |
| 1729892400 | 0.495 | -0.005 | -1.00 | 0.5 | 0.5 | 0.46 | 24127 |
| 1729806000 | 0.5 | -0.01 | -1.96 | 0.52 | 0.52 | 0.49 | 114417 |
| 1729719600 | 0.51 | 0.025 | 5.15 | 0.49 | 0.52 | 0.48 | 204481 |
| 1729633200 | 0.485 | -0.005 | -1.02 | 0.485 | 0.49 | 0.48 | 142087 |
| 1729546800 | 0.49 | 0.04 | 8.89 | 0.46 | 0.52 | 0.46 | 117662 |
| 1729287600 | 0.45 | -0.01 | -2.17 | 0.49 | 0.5 | 0.45 | 128037 |
| 1729201200 | 0.46 | 0.02 | 4.55 | 0.445 | 0.5 | 0.44 | 259474 |
| 1729114800 | 0.44 | 0.04 | 10.00 | 0.435 | 0.45 | 0.435 | 217164 |
| 1729028400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.375 | 38733 |
| 1728682800 | 0.4 | 0 | 0.00 | 0.42 | 0.42 | 0.385 | 52923 |
| 1728596400 | 0.4 | 0.04 | 11.11 | 0.38 | 0.44 | 0.38 | 111278 |
| 1728510000 | 0.36 | -0.02 | -5.26 | 0.37 | 0.38 | 0.35 | 88012 |
| 1728423600 | 0.38 | 0.03 | 8.57 | 0.35 | 0.38 | 0.35 | 6010 |
| 1728337200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 67619 |
| 1728078000 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.35 | 0.34 | 21135 |
| 1727991600 | 0.3449999 | 0.0199999 | 6.15 | 0.33 | 0.3449999 | 0.305 | 31000 |
| 1727905200 | 0.325 | -0.06 | -15.58 | 0.4 | 0.4 | 0.315 | 216050 |
| 1727818800 | 0.385 | 0.085 | 28.33 | 0.4 | 0.4 | 0.35 | 81500 |
| 1727732400 | 0.3 | -0.1 | -25.00 | 0.4 | 0.4 | 0.3 | 74450 |
| 1727473200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 32250 |
| 1727386800 | 0.4 | 0.015 | 3.90 | 0.385 | 0.4 | 0.385 | 2500 |
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
