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 | -0.013 | -4.01234567901 | 0.324 | 0.324 | 0.3025 | 23355 | 0.31188835 | CS |
| 4 | -0.031 | -9.06432748538 | 0.342 | 0.35 | 0.3025 | 24040 | 0.31986652 | CS |
| 12 | -0.089 | -22.25 | 0.4 | 0.4 | 0.2901 | 37468 | 0.34079598 | CS |
| 26 | 0.05104 | 19.6337898138 | 0.25996 | 0.455 | 0.25332 | 36166 | 0.35367441 | CS |
| 52 | 0.1498 | 92.9280397022 | 0.1612 | 0.455 | 0.1445 | 78201 | 0.24602279 | CS |
| 156 | -0.109 | -25.9523809524 | 0.42 | 0.455 | 0.065 | 49225 | 0.22110768 | CS |
| 260 | 0.0582 | 23.0221518987 | 0.2528 | 0.455 | 0.065 | 33966 | 0.23030383 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735252020 | 0.324 | 0.0215 | 7.11 | 0.31 | 0.324 | 0.31 | 25017 |
| 1735078800 | 0.3025 | 0 | 0.00 | 0.3025 | 0.3025 | 0.3025 | 0 |
| 1734992400 | 0.3025 | -0.0045 | -1.47 | 0.3025 | 0.304375 | 0.3025 | 18396 |
| 1734733200 | 0.307 | 0.001 | 0.33 | 0.324 | 0.324 | 0.3025 | 26653 |
| 1734646800 | 0.306 | -0.004 | -1.29 | 0.315 | 0.3168 | 0.306 | 23833 |
| 1734560940 | 0.31 | 0.005 | 1.64 | 0.30605 | 0.31 | 0.30605 | 7665 |
| 1734474540 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1734388140 | 0.305 | -0.01495 | -4.67 | 0.3221 | 0.3297 | 0.305 | 59209 |
| 1734128940 | 0.31995 | -0.00505 | -1.55 | 0.31985 | 0.32 | 0.305 | 12000 |
| 1734042480 | 0.325 | -0.015 | -4.41 | 0.33 | 0.35 | 0.325 | 75347 |
| 1733955900 | 0.34 | 0.004 | 1.19 | 0.34 | 0.34 | 0.34 | 13500 |
| 1733869200 | 0.336 | 0.006 | 1.82 | 0.337 | 0.34 | 0.33 | 43600 |
| 1733782800 | 0.33 | -0.005 | -1.49 | 0.33 | 0.33005 | 0.33 | 5000 |
| 1733523600 | 0.335 | 0 | 0.00 | 0.335 | 0.34 | 0.33 | 20700 |
| 1733437380 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1733350980 | 0.335 | -0.012 | -3.46 | 0.34 | 0.34 | 0.335 | 2871 |
| 1733263800 | 0.3469999 | 0 | 0.00 | 0.3469999 | 0.3469999 | 0.3469999 | 0 |
| 1733177400 | 0.3469999 | 0 | 0.00 | 0.3469999 | 0.3469999 | 0.3469999 | 0 |
| 1732918200 | 0.3469999 | -0.0005 | -0.14 | 0.342 | 0.3469999 | 0.342 | 2762 |
| 1732746540 | 0.3474999 | 0.0073999 | 2.18 | 0.3474999 | 0.3474999 | 0.3474999 | 100 |
| 1732660140 | 0.3401 | -0.0099 | -2.83 | 0.35 | 0.35 | 0.3401 | 2850 |
| 1732573560 | 0.35 | 0.0099 | 2.91 | 0.3466 | 0.35 | 0.3301 | 2781 |
| 1732314000 | 0.3401 | 0.0201 | 6.28 | 0.3399499 | 0.348085 | 0.3399499 | 12799 |
| 1732227900 | 0.32 | 0.0025 | 0.79 | 0.3399499 | 0.3399499 | 0.32 | 1332 |
| 1732141200 | 0.3175 | 0 | 0.00 | 0.3175 | 0.3175 | 0.3175 | 0 |
| 1732054800 | 0.3175 | -0.0125 | -3.79 | 0.3325 | 0.34 | 0.3 | 49119 |
| 1731968640 | 0.33 | 0.005 | 1.54 | 0.33 | 0.33 | 0.33 | 3050 |
| 1731709260 | 0.325 | 0.003 | 0.93 | 0.3201 | 0.34 | 0.3201 | 21400 |
| 1731622800 | 0.322 | -0.018 | -5.29 | 0.3201 | 0.34495 | 0.3201 | 1445 |
| 1731536760 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 18500 |
| 1731450480 | 0.34 | 0.01 | 3.03 | 0.33 | 0.34 | 0.33 | 331 |
| 1731363600 | 0.33 | -0.0025 | -0.75 | 0.3399499 | 0.3399499 | 0.33 | 3400 |
| 1731104400 | 0.3325 | -0.0073 | -2.15 | 0.34 | 0.34 | 0.3325 | 6000 |
| 1731018540 | 0.3398 | 0.00546 | 1.63 | 0.326 | 0.3398 | 0.2901 | 697844 |
| 1730931600 | 0.33434 | -0.03566 | -9.64 | 0.34005 | 0.36 | 0.3246 | 35225 |
| 1730845560 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1730759160 | 0.37 | 0.0199 | 5.68 | 0.35 | 0.37 | 0.35 | 16671 |
| 1730496300 | 0.3501 | 0 | 0.00 | 0.3501 | 0.3501 | 0.3501 | 0 |
| 1730409900 | 0.3501 | 0 | 0.00 | 0.3501 | 0.3501 | 0.3501 | 0 |
| 1730323500 | 0.3501 | -0.0049 | -1.38 | 0.34594 | 0.3501 | 0.34594 | 259 |
| 1730237280 | 0.355 | -0.005 | -1.39 | 0.355 | 0.355 | 0.355 | 170 |
| 1730150880 | 0.36 | 0.0150001 | 4.35 | 0.3401 | 0.36 | 0.3401 | 11611 |
| 1729891500 | 0.3449999 | 0.0048999 | 1.44 | 0.3449999 | 0.3449999 | 0.3449999 | 5510 |
| 1729805160 | 0.3401 | 0.00235 | 0.70 | 0.3401 | 0.3401 | 0.3401 | 3025 |
| 1729718940 | 0.33775 | -0.00235 | -0.69 | 0.3355 | 0.35 | 0.3355 | 11420 |
| 1729632300 | 0.3401 | 0.0096 | 2.90 | 0.353 | 0.353 | 0.3401 | 19200 |
| 1729545600 | 0.3305 | -0.02055 | -5.85 | 0.34 | 0.3525 | 0.3305 | 37100 |
| 1729286400 | 0.3510499 | 0.0022999 | 0.66 | 0.3469999 | 0.355 | 0.33 | 137700 |
| 1729200000 | 0.34875 | 0.0035 | 1.01 | 0.34875 | 0.34875 | 0.34875 | 2800 |
| 1729113960 | 0.34525 | -0.01475 | -4.10 | 0.3484999 | 0.36 | 0.3449999 | 14380 |
| 1729027680 | 0.36 | -0.01 | -2.70 | 0.36 | 0.36 | 0.36 | 12500 |
| 1728941220 | 0.37 | -0.01 | -2.63 | 0.3825 | 0.3825 | 0.37 | 10735 |
| 1728681900 | 0.38 | 0.01 | 2.70 | 0.37 | 0.38 | 0.37 | 18870 |
| 1728595560 | 0.37 | 0.005 | 1.37 | 0.36 | 0.37 | 0.36 | 829 |
| 1728508800 | 0.365 | 0 | 0.00 | 0.365 | 0.37 | 0.3533 | 4109 |
| 1728422580 | 0.365 | 0.003 | 0.83 | 0.3613 | 0.365 | 0.3533 | 21728 |
| 1728336000 | 0.362 | -0.0479 | -11.69 | 0.4 | 0.4 | 0.328 | 277104 |
| 1728077160 | 0.4099 | 0 | 0.00 | 0.4099 | 0.4099 | 0.4099 | 0 |
| 1727990760 | 0.4099 | 0.0099 | 2.47 | 0.4098 | 0.4099 | 0.35905 | 57502 |
| 1727904540 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1727818140 | 0.4 | 0.005 | 1.27 | 0.3975 | 0.405 | 0.385 | 23000 |
| 1727731380 | 0.395 | -0.0149 | -3.64 | 0.4 | 0.4 | 0.395 | 35000 |
| 1727472600 | 0.4099 | 0 | 0.00 | 0.4099 | 0.4099 | 0.4099 | 0 |
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
