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 | 0.00675 | 14.1361256545 | 0.04775 | 0.0545 | 0.043 | 32597 | 0.04354607 | CS |
| 4 | 0.004025 | 7.97424467558 | 0.050475 | 0.0545 | 0.04 | 67791 | 0.04947072 | CS |
| 12 | -0.0064 | -10.5090311987 | 0.0609 | 0.064 | 0.04 | 35956 | 0.05164371 | CS |
| 26 | -0.0015 | -2.67857142857 | 0.056 | 0.0645 | 0.037 | 54079 | 0.05227785 | CS |
| 52 | 0.0225 | 70.3125 | 0.032 | 0.0658 | 0.028 | 81532 | 0.04929782 | CS |
| 156 | -0.0255 | -31.875 | 0.08 | 0.09 | 0.02135 | 67375 | 0.05061469 | CS |
| 260 | -0.9455 | -94.55 | 1 | 1 | 0.02135 | 143707 | 0.07090402 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.0545 | 0.0067 | 14.02 | 0.0478 | 0.0545 | 0.0478 | 54000 |
| 1732573560 | 0.0478 | 0.0028 | 6.22 | 0.0478 | 0.0478 | 0.0478 | 5000 |
| 1732314300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732227900 | 0.045 | 0.0020001 | 4.65 | 0.0545 | 0.0545 | 0.045 | 14700 |
| 1732141740 | 0.0429999 | -0.011 | -20.37 | 0.04775 | 0.04775 | 0.0429999 | 78090 |
| 1732055040 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1731968640 | 0.054 | 0 | 0.00 | 0.05225 | 0.054 | 0.052 | 35158 |
| 1731709260 | 0.054 | 0.0088 | 19.47 | 0.04 | 0.0545 | 0.04 | 290203 |
| 1731623160 | 0.0452 | 0 | 0.00 | 0.0452 | 0.0452 | 0.0452 | 0 |
| 1731536760 | 0.0452 | -0.00125 | -2.69 | 0.0452 | 0.0452 | 0.0452 | 3000 |
| 1731450000 | 0.04645 | 0 | 0.00 | 0.04645 | 0.04645 | 0.04645 | 0 |
| 1731363600 | 0.04645 | 0 | 0.00 | 0.04645 | 0.04645 | 0.04645 | 0 |
| 1731104400 | 0.04645 | -0.00155 | -3.23 | 0.045725 | 0.04645 | 0.045348 | 16000 |
| 1731018000 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1730931600 | 0.048 | -0.0001 | -0.21 | 0.04799 | 0.048 | 0.045 | 85000 |
| 1730845680 | 0.0480999 | -0.0009 | -1.84 | 0.0480999 | 0.0480999 | 0.0480999 | 15000 |
| 1730759160 | 0.049 | 0.004 | 8.89 | 0.044 | 0.049 | 0.0429999 | 84372 |
| 1730496300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730409900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730323500 | 0.045 | -0.0069 | -13.29 | 0.05 | 0.05 | 0.045 | 159717 |
| 1730237280 | 0.0519 | 0.00096 | 1.88 | 0.050475 | 0.0519 | 0.050475 | 27250 |
| 1730150880 | 0.05094 | 0.000465 | 0.92 | 0.05094 | 0.05094 | 0.05094 | 2000 |
| 1729891500 | 0.050475 | 0.000475 | 0.95 | 0.05 | 0.050475 | 0.05 | 2250 |
| 1729805160 | 0.05 | 0.00236 | 4.95 | 0.0453 | 0.05 | 0.0453 | 110000 |
| 1729718940 | 0.04764 | -0.001185 | -2.43 | 0.04764 | 0.04764 | 0.04764 | 600 |
| 1729632300 | 0.048825 | -0.003075 | -5.92 | 0.046 | 0.048825 | 0.046 | 21300 |
| 1729545600 | 0.0519 | -0.0026 | -4.77 | 0.052 | 0.052 | 0.047 | 29500 |
| 1729286400 | 0.0545 | -0.00015 | -0.27 | 0.0545 | 0.0545 | 0.0545 | 20000 |
| 1729200480 | 0.05465 | 0 | 0.00 | 0.05465 | 0.05465 | 0.05465 | 0 |
| 1729114080 | 0.05465 | 0 | 0.00 | 0.05465 | 0.05465 | 0.05465 | 0 |
| 1729027680 | 0.05465 | 5.0E-5 | 0.09 | 0.05465 | 0.05465 | 0.05465 | 600 |
| 1728941220 | 0.0546 | -5.0E-5 | -0.09 | 0.052 | 0.0546 | 0.052 | 37900 |
| 1728681900 | 0.05465 | -0.00255 | -4.46 | 0.05465 | 0.05465 | 0.05465 | 5000 |
| 1728595560 | 0.0572 | 0.0072 | 14.40 | 0.0572 | 0.0572 | 0.0572 | 197 |
| 1728508800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 203 |
| 1728422580 | 0.05 | -0.003 | -5.66 | 0.05 | 0.05 | 0.05 | 10000 |
| 1728336360 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1728077160 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1727990760 | 0.053 | 0.00125 | 2.42 | 0.046 | 0.053 | 0.046 | 59700 |
| 1727904540 | 0.05175 | 0 | 0.00 | 0.05175 | 0.05175 | 0.05175 | 0 |
| 1727818140 | 0.05175 | 0.0023 | 4.65 | 0.05174 | 0.05175 | 0.046 | 1899 |
| 1727731380 | 0.04945 | -0.00755 | -13.25 | 0.046 | 0.04945 | 0.046 | 1300 |
| 1727472000 | 0.057 | -0.0005 | -0.87 | 0.045 | 0.057 | 0.045 | 400 |
| 1727386200 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 0 |
| 1727299200 | 0.0575 | 0.0115 | 25.00 | 0.0525 | 0.0575 | 0.0468 | 10750 |
| 1727213340 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1727126940 | 0.046 | 0.001 | 2.22 | 0.046 | 0.046 | 0.046 | 1500 |
| 1726867200 | 0.045 | -0.01025 | -18.55 | 0.05524 | 0.05524 | 0.045 | 92051 |
| 1726780860 | 0.05525 | 0 | 0.00 | 0.05525 | 0.05525 | 0.05525 | 0 |
| 1726694460 | 0.05525 | 1.0E-5 | 0.02 | 0.05525 | 0.05525 | 0.05525 | 5000 |
| 1726608240 | 0.05524 | 0.001115 | 2.06 | 0.05524 | 0.05524 | 0.05524 | 463 |
| 1726521720 | 0.054125 | -0.002875 | -5.04 | 0.054 | 0.054125 | 0.054 | 26533 |
| 1726262940 | 0.057 | 0.00265 | 4.88 | 0.05594 | 0.057 | 0.0544 | 44000 |
| 1726176300 | 0.05435 | 0 | 0.00 | 0.05435 | 0.05435 | 0.05435 | 0 |
| 1726089900 | 0.05435 | 0 | 0.00 | 0.05435 | 0.05435 | 0.05435 | 0 |
| 1726003500 | 0.05435 | 0.00805 | 17.39 | 0.05435 | 0.05435 | 0.05435 | 10000 |
| 1725917160 | 0.0463 | -0.0067 | -12.64 | 0.0463 | 0.0463 | 0.0463 | 250 |
| 1725658020 | 0.053 | 0.003 | 6.00 | 0.05369 | 0.05369 | 0.053 | 22159 |
| 1725571440 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1725485040 | 0.05 | -0.014 | -21.88 | 0.0562 | 0.0562 | 0.05 | 21500 |
| 1725398880 | 0.064 | 0.00411 | 6.86 | 0.0609 | 0.064 | 0.0461 | 159600 |
| 1725053340 | 0.05989 | 0.00789 | 15.17 | 0.05595 | 0.0641999 | 0.05595 | 142432 |
| 1724966760 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1724880360 | 0.052 | 0 | 0.00 | 0.0509999 | 0.052 | 0.0509999 | 76000 |
| 1724794080 | 0.052 | 0.0025 | 5.05 | 0.052 | 0.052 | 0.052 | 10000 |
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
