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 | -0.00145 | -3.81578947368 | 0.038 | 0.044 | 0.032 | 155411 | 0.03901045 | CS |
| 4 | -0.02345 | -39.0833333333 | 0.06 | 0.06 | 0.032 | 214375 | 0.04429095 | CS |
| 12 | -0.01105 | -23.2142857143 | 0.0476 | 0.07 | 0.032 | 187227 | 0.04978543 | CS |
| 26 | -0.02855 | -43.8556067588 | 0.0651 | 0.07 | 0.032 | 175916 | 0.05084748 | CS |
| 52 | -0.01415 | -27.909270217 | 0.0507 | 0.11 | 0.032 | 177615 | 0.05986981 | CS |
| 156 | -0.21345 | -85.38 | 0.25 | 0.5 | 0.032 | 259393 | 0.16229621 | CS |
| 260 | -0.21345 | -85.38 | 0.25 | 0.5 | 0.032 | 259393 | 0.16229621 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.03655 | -0.00245 | -6.28 | 0.0324 | 0.044 | 0.0324 | 81459 |
| 1732227900 | 0.039 | 0.0005 | 1.30 | 0.032 | 0.039 | 0.032 | 172052 |
| 1732141740 | 0.0385 | -5.0E-5 | -0.13 | 0.0337999 | 0.0399 | 0.0337999 | 60012 |
| 1732054800 | 0.03855 | -0.00065 | -1.66 | 0.0376 | 0.0411 | 0.0376 | 44936 |
| 1731968640 | 0.0392 | 0.0005501 | 1.42 | 0.0382 | 0.04015 | 0.0382 | 424300 |
| 1731709260 | 0.0386499 | 0.0003499 | 0.91 | 0.038 | 0.0416 | 0.038 | 75753 |
| 1731622800 | 0.0383 | -0.0005 | -1.29 | 0.038 | 0.0411 | 0.038 | 94707 |
| 1731536760 | 0.0388 | -0.0001 | -0.26 | 0.0391 | 0.04145 | 0.038 | 27541 |
| 1731450480 | 0.0388999 | -0.0011 | -2.75 | 0.0406 | 0.04412 | 0.038 | 158252 |
| 1731363600 | 0.04 | -0.003044 | -7.07 | 0.0482 | 0.0482 | 0.03731 | 750196 |
| 1731104400 | 0.043044 | 0.000544 | 1.28 | 0.0425 | 0.0478 | 0.0425 | 46672 |
| 1731018540 | 0.0425 | -0.0003 | -0.70 | 0.04125 | 0.0463 | 0.04125 | 85100 |
| 1730931600 | 0.0428 | -0.0034 | -7.36 | 0.0451 | 0.04592 | 0.0408 | 480346 |
| 1730845680 | 0.0462 | 0.0002 | 0.43 | 0.0494 | 0.0519 | 0.0457199 | 16629 |
| 1730759160 | 0.046 | 0.00131 | 2.93 | 0.0431 | 0.0491199 | 0.0431 | 168853 |
| 1730496420 | 0.04469 | -0.00178 | -3.83 | 0.0596 | 0.0596 | 0.04469 | 73337 |
| 1730409780 | 0.04647 | -0.00083 | -1.75 | 0.049 | 0.049 | 0.0436 | 756934 |
| 1730323500 | 0.0473 | -0.00635 | -11.84 | 0.05655 | 0.05655 | 0.045 | 175272 |
| 1730237280 | 0.05365 | 0 | 0.00 | 0.05555 | 0.05555 | 0.0473 | 410184 |
| 1730150880 | 0.05365 | -0.00515 | -8.76 | 0.06 | 0.06 | 0.0533 | 79638 |
| 1729891500 | 0.0588 | 0.00255 | 4.53 | 0.06 | 0.06 | 0.0538 | 186791 |
| 1729805160 | 0.05625 | -0.00125 | -2.17 | 0.05728 | 0.06 | 0.055 | 98585 |
| 1729718940 | 0.0575 | -0.0003 | -0.52 | 0.0631 | 0.0631 | 0.055 | 200117 |
| 1729632300 | 0.0578 | -0.0005 | -0.86 | 0.0571 | 0.06 | 0.0555 | 263077 |
| 1729545600 | 0.0583 | 0.00645 | 12.44 | 0.045 | 0.0622 | 0.045 | 264772 |
| 1729286400 | 0.05185 | 0.00215 | 4.33 | 0.0504 | 0.0524 | 0.049 | 124419 |
| 1729200000 | 0.0497 | 0.00195 | 4.08 | 0.0509999 | 0.0509999 | 0.0497 | 35148 |
| 1729113960 | 0.04775 | -0.00385 | -7.46 | 0.0513 | 0.0513 | 0.04775 | 46232 |
| 1729027680 | 0.0516 | 0.00276 | 5.65 | 0.0525 | 0.0525 | 0.049 | 50470 |
| 1728941220 | 0.04884 | 0.00044 | 0.91 | 0.05 | 0.05 | 0.0475 | 70106 |
| 1728681900 | 0.0484 | -0.00035 | -0.72 | 0.0497 | 0.05169 | 0.0475 | 61839 |
| 1728595560 | 0.04875 | -0.0025 | -4.88 | 0.0488 | 0.05025 | 0.0468 | 73833 |
| 1728508800 | 0.0512499 | 0.0012499 | 2.50 | 0.04875 | 0.0512499 | 0.04875 | 5532 |
| 1728422580 | 0.05 | 0 | 0.00 | 0.0507 | 0.0507 | 0.0492999 | 23596 |
| 1728336000 | 0.05 | 0 | 0.00 | 0.0549 | 0.0549 | 0.05 | 43616 |
| 1728077220 | 0.05 | 0.00175 | 3.63 | 0.0541 | 0.0541 | 0.0475 | 30883 |
| 1727990760 | 0.04825 | -0.000615 | -1.26 | 0.0475 | 0.05 | 0.045 | 198911 |
| 1727904000 | 0.048865 | -0.000435 | -0.88 | 0.045 | 0.05 | 0.045 | 122955 |
| 1727818140 | 0.0492999 | 0.0007749 | 1.60 | 0.0409 | 0.0512 | 0.04 | 18982 |
| 1727731380 | 0.048525 | -0.010175 | -17.33 | 0.05459 | 0.0588 | 0.044 | 1573131 |
| 1727472000 | 0.0587 | -0.0033 | -5.32 | 0.058616 | 0.061 | 0.058 | 44382 |
| 1727386200 | 0.062 | 0.0016 | 2.65 | 0.0612 | 0.0631 | 0.0612 | 221899 |
| 1727299200 | 0.0604 | 0.0037 | 6.53 | 0.06035 | 0.0614 | 0.05753 | 103989 |
| 1727212800 | 0.0567 | -0.002 | -3.41 | 0.0587 | 0.06 | 0.0515 | 608942 |
| 1727126940 | 0.0587 | -0.0002 | -0.34 | 0.0558 | 0.06014 | 0.0536 | 101253 |
| 1726867200 | 0.0589 | 0.0064 | 12.19 | 0.0536 | 0.07 | 0.0536 | 670417 |
| 1726781220 | 0.0525 | -0.0031 | -5.58 | 0.06298 | 0.06298 | 0.0509999 | 116760 |
| 1726694460 | 0.0556 | 0.0026 | 4.91 | 0.06 | 0.06 | 0.0514 | 171780 |
| 1726608240 | 0.053 | 0.00115 | 2.22 | 0.053 | 0.053 | 0.0515 | 53890 |
| 1726521720 | 0.05185 | -0.00375 | -6.74 | 0.0555 | 0.0564 | 0.0499799 | 366372 |
| 1726262940 | 0.0556 | 0.0056 | 11.20 | 0.0475 | 0.06 | 0.0475 | 495609 |
| 1726176540 | 0.05 | 0.005 | 11.11 | 0.0502 | 0.0504 | 0.045 | 172502 |
| 1726090140 | 0.045 | 0.0013 | 2.97 | 0.0461 | 0.0509999 | 0.0434999 | 56997 |
| 1726003500 | 0.0437 | -0.00125 | -2.78 | 0.0436 | 0.0474 | 0.0436 | 43633 |
| 1725917160 | 0.0449499 | -0.0003 | -0.66 | 0.0445 | 0.048263 | 0.0429999 | 49788 |
| 1725658020 | 0.04525 | 0.00058 | 1.30 | 0.04662 | 0.05 | 0.04525 | 26163 |
| 1725571440 | 0.04467 | -0.00313 | -6.55 | 0.0478 | 0.0478 | 0.04467 | 14430 |
| 1725485040 | 0.0478 | 0.0012 | 2.58 | 0.0469 | 0.0478 | 0.0446999 | 62671 |
| 1725398880 | 0.0466 | -0.0039 | -7.72 | 0.0482 | 0.0482 | 0.0458 | 46310 |
| 1725053340 | 0.0505 | 0.0033 | 6.99 | 0.0476 | 0.0505 | 0.047 | 24875 |
| 1724966400 | 0.0472 | -0.0051 | -9.75 | 0.04775 | 0.04775 | 0.0472 | 7205 |
| 1724880360 | 0.0523 | 0.0091 | 21.06 | 0.0429999 | 0.057 | 0.04265 | 111146 |
| 1724794080 | 0.0432 | -0.000542 | -1.24 | 0.0475 | 0.0475 | 0.0428 | 55031 |
| 1724707740 | 0.043742 | -0.001158 | -2.58 | 0.0475 | 0.0475 | 0.043742 | 5805 |
| 1724448480 | 0.0449 | 0.00095 | 2.16 | 0.0421 | 0.0475 | 0.04 | 63729 |
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
