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 | -1.81818181818 | 0.275 | 0.285 | 0.26 | 12736 | 0.26839036 | CS |
| 4 | -0.025 | -8.47457627119 | 0.295 | 0.32 | 0.26 | 13246 | 0.28903795 | CS |
| 12 | -0.09 | -25 | 0.36 | 0.395 | 0.25 | 31334 | 0.32336129 | CS |
| 26 | -0.175 | -39.3258426966 | 0.445 | 0.58 | 0.25 | 33184 | 0.3732885 | CS |
| 52 | -0.13 | -32.5 | 0.4 | 0.69 | 0.25 | 44627 | 0.4604356 | CS |
| 156 | 0.07 | 35 | 0.2 | 0.69 | 0.075 | 40796 | 0.31426697 | CS |
| 260 | -0.08 | -22.8571428571 | 0.35 | 0.69 | 0.075 | 35545 | 0.31158164 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734993600 | 0.27 | 0.005 | 1.89 | 0.2849999 | 0.2849999 | 0.27 | 3000 |
| 1734734400 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 15000 |
| 1734648000 | 0.265 | -0.005 | -1.85 | 0.2849999 | 0.2849999 | 0.265 | 8500 |
| 1734561600 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.26 | 34179 |
| 1734475200 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.275 | 3000 |
| 1734388800 | 0.28 | -0.01 | -3.45 | 0.29 | 0.3 | 0.275 | 23350 |
| 1734129600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 3924 |
| 1734043200 | 0.29 | -0.02 | -6.45 | 0.295 | 0.295 | 0.29 | 8500 |
| 1733956800 | 0.31 | -0.01 | -3.13 | 0.31 | 0.31 | 0.3 | 31792 |
| 1733870400 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1733784000 | 0.32 | 0.01 | 3.23 | 0.3 | 0.32 | 0.3 | 26392 |
| 1733524800 | 0.31 | 0.0250001 | 8.77 | 0.3 | 0.31 | 0.3 | 17000 |
| 1733438400 | 0.2849999 | -0.015 | -5.00 | 0.2849999 | 0.2849999 | 0.2849999 | 1000 |
| 1733352000 | 0.3 | 0 | 0.00 | 0.275 | 0.3 | 0.275 | 17412 |
| 1733265600 | 0.3 | 0.005 | 1.69 | 0.29 | 0.3 | 0.2849999 | 5194 |
| 1733179200 | 0.295 | 0.015 | 5.36 | 0.295 | 0.295 | 0.295 | 1800 |
| 1732920000 | 0.28 | 0.005 | 1.82 | 0.295 | 0.295 | 0.28 | 4000 |
| 1732833600 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.275 | 2319 |
| 1732747200 | 0.28 | -0.015 | -5.08 | 0.27 | 0.28 | 0.265 | 57400 |
| 1732660800 | 0.295 | 0.015 | 5.36 | 0.295 | 0.295 | 0.295 | 1166 |
| 1732574400 | 0.28 | -0.01 | -3.45 | 0.28 | 0.28 | 0.28 | 3023 |
| 1732315200 | 0.29 | -0.01 | -3.33 | 0.305 | 0.305 | 0.27 | 15004 |
| 1732228800 | 0.3 | 0.0150001 | 5.26 | 0.27 | 0.3 | 0.27 | 6000 |
| 1732142400 | 0.2849999 | 0.0099999 | 3.64 | 0.295 | 0.295 | 0.275 | 19000 |
| 1732056000 | 0.275 | -0.025 | -8.33 | 0.31 | 0.31 | 0.275 | 83444 |
| 1731969600 | 0.3 | 0 | 0.00 | 0.295 | 0.3 | 0.2849999 | 60984 |
| 1731710400 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3 | 0.3 | 1647 |
| 1731624000 | 0.31 | 0.01 | 3.33 | 0.3 | 0.31 | 0.3 | 34763 |
| 1731537600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731451200 | 0.3 | -0.02 | -6.25 | 0.31 | 0.31 | 0.2849999 | 38333 |
| 1731364800 | 0.32 | 0.04 | 14.29 | 0.28 | 0.33 | 0.25 | 123158 |
| 1731105600 | 0.28 | -0.025 | -8.20 | 0.305 | 0.32 | 0.28 | 69430 |
| 1731019200 | 0.305 | -0.005 | -1.61 | 0.32 | 0.33 | 0.305 | 74873 |
| 1730932800 | 0.31 | -0.03 | -8.82 | 0.33 | 0.33 | 0.31 | 23674 |
| 1730846400 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.34 | 12500 |
| 1730760000 | 0.3449999 | 0 | 0.00 | 0.36 | 0.36 | 0.3449999 | 28000 |
| 1730497200 | 0.3449999 | -0.015 | -4.17 | 0.3449999 | 0.3449999 | 0.3449999 | 3187 |
| 1730410800 | 0.36 | 0 | 0.00 | 0.365 | 0.39 | 0.34 | 61772 |
| 1730324400 | 0.36 | -0.035 | -8.86 | 0.39 | 0.39 | 0.36 | 23010 |
| 1730238000 | 0.395 | 0.03 | 8.22 | 0.39 | 0.395 | 0.37 | 44004 |
| 1730151600 | 0.365 | 0.005 | 1.39 | 0.38 | 0.38 | 0.365 | 30025 |
| 1729892400 | 0.36 | 0.0150001 | 4.35 | 0.37 | 0.38 | 0.36 | 41033 |
| 1729806000 | 0.3449999 | -0.025 | -6.76 | 0.3449999 | 0.35 | 0.34 | 54417 |
| 1729719600 | 0.37 | 0.01 | 2.78 | 0.36 | 0.37 | 0.36 | 36143 |
| 1729633200 | 0.36 | 0.02 | 5.88 | 0.34 | 0.36 | 0.34 | 82290 |
| 1729546800 | 0.34 | 0.02 | 6.25 | 0.32 | 0.34 | 0.295 | 186235 |
| 1729287600 | 0.32 | -0.01 | -3.03 | 0.34 | 0.355 | 0.32 | 82186 |
| 1729201200 | 0.33 | -0.01 | -2.94 | 0.335 | 0.34 | 0.33 | 82890 |
| 1729114800 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 1000 |
| 1729028400 | 0.34 | -0.005 | -1.45 | 0.355 | 0.355 | 0.34 | 44539 |
| 1728682800 | 0.3449999 | 0 | 0.00 | 0.34 | 0.355 | 0.34 | 33500 |
| 1728596400 | 0.3449999 | 0.0199999 | 6.15 | 0.33 | 0.3449999 | 0.33 | 31063 |
| 1728510000 | 0.325 | 0.01 | 3.17 | 0.32 | 0.325 | 0.32 | 11000 |
| 1728423600 | 0.315 | -0.015 | -4.55 | 0.33 | 0.33 | 0.315 | 21500 |
| 1728337200 | 0.33 | -0.01 | -2.94 | 0.34 | 0.3449999 | 0.32 | 78000 |
| 1728078000 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.34 | 31087 |
| 1727991600 | 0.35 | -0.01 | -2.78 | 0.35 | 0.35 | 0.35 | 1035 |
| 1727905200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1727818800 | 0.36 | 0.005 | 1.41 | 0.36 | 0.36 | 0.36 | 10000 |
| 1727732400 | 0.355 | 0.005 | 1.43 | 0.355 | 0.355 | 0.355 | 3000 |
| 1727473200 | 0.35 | -0.04 | -10.26 | 0.39 | 0.39 | 0.35 | 6111 |
| 1727386800 | 0.39 | 0 | 0.00 | 0.385 | 0.395 | 0.37 | 56600 |
| 1727300400 | 0.39 | 0.005 | 1.30 | 0.39 | 0.39 | 0.39 | 1500 |
| 1727214000 | 0.385 | 0.045 | 13.24 | 0.335 | 0.385 | 0.335 | 84000 |
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
