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 | 0.025 | 5.26315789474 | 0.475 | 0.51 | 0.475 | 113545 | 0.49827381 | CS |
| 4 | 0.06 | 13.6363636364 | 0.44 | 0.51 | 0.415 | 127236 | 0.47436238 | CS |
| 12 | 0.025 | 5.26315789474 | 0.475 | 0.51 | 0.415 | 111244 | 0.47200022 | CS |
| 26 | -0.05 | -9.09090909091 | 0.55 | 0.6 | 0.415 | 112410 | 0.48936543 | CS |
| 52 | 0 | 0 | 0.5 | 0.75 | 0.415 | 115828 | 0.53524082 | CS |
| 156 | -0.24 | -32.4324324324 | 0.74 | 0.81 | 0.28 | 78297 | 0.49894188 | CS |
| 260 | 0.315 | 170.27027027 | 0.185 | 1.55 | 0.185 | 76814 | 0.63852875 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742334000 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 159174 |
| 1742247600 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.495 | 85200 |
| 1741988400 | 0.51 | 0.015 | 3.03 | 0.5 | 0.51 | 0.495 | 95000 |
| 1741902000 | 0.495 | 0.015 | 3.13 | 0.48 | 0.5 | 0.48 | 119000 |
| 1741815600 | 0.48 | 0.005 | 1.05 | 0.475 | 0.485 | 0.475 | 109350 |
| 1741729200 | 0.475 | -0.005 | -1.04 | 0.49 | 0.49 | 0.475 | 70630 |
| 1741642800 | 0.48 | -0.005 | -1.03 | 0.49 | 0.49 | 0.48 | 206369 |
| 1741387200 | 0.485 | -0.01 | -2.02 | 0.49 | 0.495 | 0.48 | 129400 |
| 1741300800 | 0.495 | -0.005 | -1.00 | 0.51 | 0.51 | 0.49 | 144700 |
| 1741214400 | 0.5 | 0.005 | 1.01 | 0.495 | 0.5 | 0.49 | 130665 |
| 1741128000 | 0.495 | 0.015 | 3.13 | 0.49 | 0.5 | 0.475 | 305532 |
| 1741041600 | 0.48 | 0.035 | 7.87 | 0.455 | 0.485 | 0.455 | 219394 |
| 1740782400 | 0.445 | -0.005 | -1.11 | 0.445 | 0.445 | 0.44 | 39583 |
| 1740696000 | 0.45 | -0.01 | -2.17 | 0.46 | 0.46 | 0.445 | 7961 |
| 1740609600 | 0.46 | 0.02 | 4.55 | 0.445 | 0.46 | 0.44 | 54358 |
| 1740523200 | 0.44 | 0.005 | 1.15 | 0.43 | 0.45 | 0.42 | 111940 |
| 1740436800 | 0.435 | 0 | 0.00 | 0.445 | 0.445 | 0.425 | 84285 |
| 1740177600 | 0.435 | 0.005 | 1.16 | 0.425 | 0.44 | 0.425 | 41946 |
| 1740091200 | 0.43 | 0 | 0.00 | 0.44 | 0.445 | 0.415 | 295419 |
| 1740004800 | 0.43 | -0.01 | -2.27 | 0.44 | 0.445 | 0.43 | 134819 |
| 1739918400 | 0.44 | 0 | 0.00 | 0.455 | 0.455 | 0.44 | 33991 |
| 1739572800 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.44 | 34502 |
| 1739486400 | 0.45 | -0.005 | -1.10 | 0.45 | 0.45 | 0.44 | 79080 |
| 1739400000 | 0.455 | 0.005 | 1.11 | 0.445 | 0.46 | 0.44 | 79577 |
| 1739313600 | 0.45 | -0.005 | -1.10 | 0.46 | 0.46 | 0.445 | 111941 |
| 1739227200 | 0.455 | 0.005 | 1.11 | 0.46 | 0.46 | 0.45 | 187227 |
| 1738968000 | 0.45 | -0.02 | -4.26 | 0.46 | 0.465 | 0.445 | 153192 |
| 1738881600 | 0.47 | -0.015 | -3.09 | 0.48 | 0.48 | 0.46 | 91600 |
| 1738795200 | 0.485 | 0.005 | 1.04 | 0.49 | 0.49 | 0.47 | 116324 |
| 1738708800 | 0.48 | 0.01 | 2.13 | 0.475 | 0.49 | 0.46 | 162237 |
| 1738622400 | 0.47 | 0.005 | 1.08 | 0.465 | 0.475 | 0.455 | 135575 |
| 1738363200 | 0.465 | -0.01 | -2.11 | 0.48 | 0.48 | 0.465 | 110920 |
| 1738276800 | 0.475 | -0.005 | -1.04 | 0.485 | 0.49 | 0.475 | 58060 |
| 1738190400 | 0.48 | -0.005 | -1.03 | 0.48 | 0.5 | 0.48 | 42500 |
| 1738104000 | 0.485 | 0.005 | 1.04 | 0.48 | 0.5 | 0.48 | 112125 |
| 1738017600 | 0.48 | -0.02 | -4.00 | 0.495 | 0.495 | 0.48 | 75500 |
| 1737758400 | 0.5 | 0.015 | 3.09 | 0.49 | 0.51 | 0.49 | 59192 |
| 1737672000 | 0.485 | 0.01 | 2.11 | 0.49 | 0.49 | 0.475 | 130890 |
| 1737585600 | 0.475 | 0.005 | 1.06 | 0.475 | 0.48 | 0.475 | 25391 |
| 1737499200 | 0.47 | 0.005 | 1.08 | 0.465 | 0.48 | 0.465 | 176000 |
| 1737412800 | 0.465 | 0.005 | 1.09 | 0.465 | 0.47 | 0.465 | 87125 |
| 1737153600 | 0.46 | -0.005 | -1.08 | 0.47 | 0.47 | 0.46 | 60816 |
| 1737067200 | 0.465 | 0 | 0.00 | 0.465 | 0.47 | 0.465 | 151732 |
| 1736980800 | 0.465 | 0 | 0.00 | 0.47 | 0.47 | 0.46 | 132000 |
| 1736894400 | 0.465 | -0.005 | -1.06 | 0.47 | 0.47 | 0.45 | 403209 |
| 1736808000 | 0.47 | -0.005 | -1.05 | 0.475 | 0.475 | 0.47 | 54540 |
| 1736548800 | 0.475 | 0 | 0.00 | 0.475 | 0.48 | 0.475 | 87500 |
| 1736462400 | 0.475 | -0.005 | -1.04 | 0.48 | 0.48 | 0.47 | 112804 |
| 1736376000 | 0.48 | 0 | 0.00 | 0.48 | 0.485 | 0.475 | 89500 |
| 1736289600 | 0.48 | 0 | 0.00 | 0.485 | 0.485 | 0.48 | 53973 |
| 1736203200 | 0.48 | -0.01 | -2.04 | 0.495 | 0.495 | 0.48 | 105500 |
| 1735944000 | 0.49 | -0.01 | -2.00 | 0.51 | 0.51 | 0.49 | 77900 |
| 1735857600 | 0.5 | 0.005 | 1.01 | 0.5 | 0.5 | 0.495 | 40480 |
| 1735684800 | 0.495 | 0.02 | 4.21 | 0.48 | 0.5 | 0.48 | 48100 |
| 1735598400 | 0.475 | -0.005 | -1.04 | 0.465 | 0.48 | 0.465 | 111392 |
| 1735339200 | 0.48 | 0 | 0.00 | 0.475 | 0.48 | 0.475 | 92522 |
| 1735069200 | 0.48 | 0.01 | 2.13 | 0.475 | 0.48 | 0.475 | 38500 |
| 1734993600 | 0.47 | -0.015 | -3.09 | 0.49 | 0.49 | 0.47 | 51832 |
| 1734734400 | 0.485 | 0.015 | 3.19 | 0.47 | 0.485 | 0.47 | 69337 |
| 1734648000 | 0.47 | 0.005 | 1.08 | 0.465 | 0.475 | 0.465 | 67000 |
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
