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 | 0.001625 | 4.16666666667 | 0.039 | 0.048 | 0.033 | 18662 | 0.04574029 | CS |
| 4 | -0.013375 | -24.7685185185 | 0.054 | 0.054 | 0.0303 | 17047 | 0.04006665 | CS |
| 12 | -0.020075 | -33.0724876442 | 0.0607 | 0.088 | 0.0303 | 11501 | 0.04524196 | CS |
| 26 | -0.094375 | -69.9074074074 | 0.135 | 0.1897 | 0.0303 | 12617 | 0.084718 | CS |
| 52 | -0.058375 | -58.9646464646 | 0.099 | 0.206 | 0.0211 | 13158 | 0.0875887 | CS |
| 156 | -1.809375 | -97.8040540541 | 1.85 | 2.11 | 0.0211 | 13403 | 0.40386721 | CS |
| 260 | -1.469375 | -97.309602649 | 1.51 | 4.5 | 0.0211 | 16823 | 0.86996344 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734733200 | 0.040625 | -0.003125 | -7.14 | 0.040625 | 0.040625 | 0.040625 | 650 |
| 1734647340 | 0.04375 | 0 | 0.00 | 0.04375 | 0.04375 | 0.04375 | 0 |
| 1734560940 | 0.04375 | -0.00425 | -8.85 | 0.048 | 0.048 | 0.04375 | 20490 |
| 1734474360 | 0.048 | 0.015 | 45.45 | 0.048 | 0.048 | 0.048 | 45758 |
| 1734388140 | 0.033 | -0.006 | -15.38 | 0.033 | 0.033 | 0.033 | 1000 |
| 1734128940 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 7400 |
| 1734042480 | 0.039 | 0.004 | 11.43 | 0.0381 | 0.039 | 0.0381 | 3000 |
| 1733955600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733869200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733782800 | 0.035 | 0.0018 | 5.42 | 0.0334 | 0.0434 | 0.0334 | 1300 |
| 1733523600 | 0.0332 | -0.0068 | -17.00 | 0.0331 | 0.03449 | 0.0331 | 13571 |
| 1733437500 | 0.04 | 0.0009 | 2.30 | 0.031 | 0.04 | 0.0303 | 126733 |
| 1733350980 | 0.0391 | 0.0001 | 0.26 | 0.039 | 0.0391 | 0.039 | 1515 |
| 1733264700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 1200 |
| 1733178180 | 0.039 | 0.0015 | 4.00 | 0.0375 | 0.04 | 0.0375 | 13520 |
| 1732918200 | 0.0375 | 0.0072 | 23.76 | 0.0375 | 0.0375 | 0.0375 | 5987 |
| 1732746540 | 0.0303 | -0.0107 | -26.10 | 0.0407 | 0.0407 | 0.0303 | 29057 |
| 1732660140 | 0.041 | -0.000315 | -0.76 | 0.0407 | 0.04685 | 0.0407 | 1400 |
| 1732573560 | 0.041315 | -0.006035 | -12.75 | 0.041315 | 0.041315 | 0.041315 | 511 |
| 1732314000 | 0.04735 | 0.00675 | 16.63 | 0.054 | 0.054 | 0.04735 | 312 |
| 1732227900 | 0.0406 | -0.0094 | -18.80 | 0.0509999 | 0.0509999 | 0.0406 | 26442 |
| 1732141740 | 0.05 | 0 | 0.00 | 0.05 | 0.05485 | 0.05 | 33486 |
| 1732054800 | 0.05 | 0 | 0.00 | 0.05 | 0.05485 | 0.05 | 1633 |
| 1731968640 | 0.05 | -0.000485 | -0.96 | 0.05 | 0.05 | 0.05 | 20994 |
| 1731709260 | 0.050485 | 0.000485 | 0.97 | 0.05485 | 0.05485 | 0.050485 | 10451 |
| 1731622800 | 0.05 | -0.001 | -1.96 | 0.05 | 0.05 | 0.05 | 100 |
| 1731536880 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1731450480 | 0.0509999 | -0.0039 | -7.10 | 0.05245 | 0.0597 | 0.05 | 2925 |
| 1731363600 | 0.0549 | 0.0049 | 9.80 | 0.0549 | 0.0549 | 0.0549 | 20210 |
| 1731104400 | 0.05 | 0 | 0.00 | 0.0405 | 0.05 | 0.0405 | 1461 |
| 1731018540 | 0.05 | -0.0012 | -2.34 | 0.05 | 0.05 | 0.05 | 4000 |
| 1730931600 | 0.0512 | 0.0002001 | 0.39 | 0.0509999 | 0.0512 | 0.05 | 36718 |
| 1730845680 | 0.0509999 | -0.00445 | -8.03 | 0.0509999 | 0.0509999 | 0.0509999 | 1000 |
| 1730755620 | 0.05545 | 0 | 0.00 | 0.05545 | 0.05545 | 0.05545 | 0 |
| 1730496420 | 0.05545 | 0.00345 | 6.63 | 0.0509999 | 0.05545 | 0.0509999 | 2320 |
| 1730409780 | 0.052 | 0 | 0.00 | 0.0505 | 0.0552 | 0.0505 | 755 |
| 1730323500 | 0.052 | 0.0015 | 2.97 | 0.054625 | 0.05875 | 0.052 | 5000 |
| 1730237280 | 0.0505 | -0.0015 | -2.88 | 0.055 | 0.055 | 0.05 | 106909 |
| 1730150700 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1729891500 | 0.052 | 0.002 | 4.00 | 0.0555 | 0.0555 | 0.052 | 2072 |
| 1729805160 | 0.05 | -0.001945 | -3.74 | 0.05 | 0.05 | 0.05 | 5287 |
| 1729718940 | 0.051945 | 0.000745 | 1.46 | 0.051945 | 0.051945 | 0.051945 | 140 |
| 1729632300 | 0.0512 | -0.0008 | -1.54 | 0.052 | 0.052 | 0.0512 | 1511 |
| 1729545600 | 0.052 | 0.0008 | 1.56 | 0.0509999 | 0.053268 | 0.0509999 | 1300 |
| 1729286400 | 0.0512 | 0 | 0.00 | 0.06045 | 0.06045 | 0.0512 | 630 |
| 1729200360 | 0.0512 | 0 | 0.00 | 0.0512 | 0.0512 | 0.0512 | 0 |
| 1729113960 | 0.0512 | 0.0002001 | 0.39 | 0.06045 | 0.06045 | 0.0512 | 500 |
| 1729027620 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1728941220 | 0.0509999 | -0.0347 | -40.49 | 0.0509999 | 0.0509999 | 0.0509999 | 120 |
| 1728681960 | 0.0857 | 0 | 0.00 | 0.0857 | 0.0857 | 0.0857 | 0 |
| 1728595560 | 0.0857 | 0.0345 | 67.38 | 0.0857 | 0.0857 | 0.0857 | 350 |
| 1728508800 | 0.0512 | -0.0288 | -36.00 | 0.0512 | 0.0512 | 0.0512 | 250 |
| 1728422580 | 0.08 | 0.0290001 | 56.86 | 0.0509999 | 0.08 | 0.0509999 | 640 |
| 1728336000 | 0.0509999 | -0.001 | -1.92 | 0.088 | 0.088 | 0.0509999 | 700 |
| 1728077220 | 0.052 | 0.003 | 6.12 | 0.059325 | 0.059325 | 0.052 | 618 |
| 1727990760 | 0.049 | -0.0029 | -5.59 | 0.049 | 0.049 | 0.049 | 480 |
| 1727904000 | 0.0519 | 0.0029 | 5.92 | 0.0519 | 0.0519 | 0.0519 | 1250 |
| 1727818140 | 0.049 | -0.003 | -5.77 | 0.049 | 0.049 | 0.049 | 113 |
| 1727731200 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1727472000 | 0.052 | 0.003 | 6.12 | 0.0607 | 0.0607 | 0.052 | 423 |
| 1727386200 | 0.049 | -0.0002 | -0.41 | 0.049 | 0.049 | 0.049 | 10510 |
| 1727299200 | 0.0492 | -0.0308 | -38.50 | 0.0888 | 0.0888 | 0.049 | 2815 |
| 1727212800 | 0.08 | 0.0329 | 69.85 | 0.0471 | 0.08 | 0.0471 | 2860 |
| 1727126940 | 0.0471 | -0.00209 | -4.25 | 0.0471 | 0.0471 | 0.0471 | 270 |
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
