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 | 0.0079 | 56.0283687943 | 0.0141 | 0.0419 | 0.0141 | 2136800 | 0.02601927 | CS |
| 4 | 0.002 | 10 | 0.02 | 0.0419 | 0.011 | 776802 | 0.02305726 | CS |
| 12 | 0.0113 | 105.607476636 | 0.0107 | 0.0419 | 0.0072 | 446389 | 0.018051 | CS |
| 26 | -0.0033 | -13.0434782609 | 0.0253 | 0.0419 | 0.0072 | 321122 | 0.01784101 | CS |
| 52 | -0.019539 | -47.0377235851 | 0.041539 | 0.0493 | 0.0072 | 273582 | 0.0210432 | CS |
| 156 | -0.418 | -95 | 0.44 | 0.551 | 0.0072 | 195855 | 0.13453836 | CS |
| 260 | -0.89496 | -97.6007677543 | 0.91696 | 1.9 | 0.0072 | 259652 | 0.45245679 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.022 | -0.00157 | -6.66 | 0.0231999 | 0.0293 | 0.022 | 328053 |
| 1732227900 | 0.02357 | -0.01133 | -32.46 | 0.0348 | 0.0375 | 0.017 | 3317791 |
| 1732141740 | 0.0349 | 0.0059 | 20.34 | 0.0381 | 0.0381 | 0.03105 | 1388602 |
| 1732054800 | 0.029 | 0.007 | 31.82 | 0.02525 | 0.0419 | 0.025 | 2990772 |
| 1731968640 | 0.022 | 0.00625 | 39.68 | 0.01644 | 0.0248999 | 0.0141 | 2808366 |
| 1731709260 | 0.01575 | -0.0009 | -5.41 | 0.0141 | 0.017 | 0.0141 | 178470 |
| 1731622800 | 0.01665 | -0.00175 | -9.51 | 0.0141 | 0.01815 | 0.0141 | 778849 |
| 1731536760 | 0.0184 | 0.0038 | 26.03 | 0.0147 | 0.0184 | 0.014 | 92183 |
| 1731450480 | 0.0146 | -0.0014 | -8.75 | 0.0147 | 0.016 | 0.0143 | 151597 |
| 1731363600 | 0.016 | -0.0003 | -1.84 | 0.014 | 0.01735 | 0.014 | 362855 |
| 1731104400 | 0.0162999 | -0.0017 | -9.44 | 0.014 | 0.019 | 0.014 | 712337 |
| 1731018540 | 0.018 | 0.0048 | 36.36 | 0.0117 | 0.0189 | 0.0115 | 739120 |
| 1730931600 | 0.0132 | -0.003 | -18.52 | 0.0145 | 0.01665 | 0.011 | 163500 |
| 1730845680 | 0.0162 | -0.0031 | -16.06 | 0.019 | 0.01934 | 0.0157 | 149452 |
| 1730759160 | 0.0193 | 0.0048 | 33.10 | 0.0178 | 0.0193 | 0.01105 | 237966 |
| 1730496420 | 0.0145 | 0.0005 | 3.57 | 0.01875 | 0.0194 | 0.01172 | 333400 |
| 1730409780 | 0.014 | 0.0013 | 10.24 | 0.0139 | 0.0147 | 0.013 | 135700 |
| 1730323500 | 0.0127 | -0.0021 | -14.19 | 0.0117 | 0.015 | 0.0111 | 115379 |
| 1730237280 | 0.0148 | -0.0002 | -1.33 | 0.0199 | 0.0199 | 0.014 | 323928 |
| 1730150880 | 0.015 | -0.0049 | -24.62 | 0.0199 | 0.0199 | 0.015 | 121447 |
| 1729891500 | 0.0199 | 0.0011 | 5.85 | 0.02 | 0.0200499 | 0.014 | 434328 |
| 1729805160 | 0.0188 | 0.00211 | 12.64 | 0.0175 | 0.02 | 0.01625 | 131353 |
| 1729718940 | 0.01669 | 0.00569 | 51.73 | 0.0089 | 0.02 | 0.0089 | 1073788 |
| 1729632300 | 0.011 | 0.0021 | 23.60 | 0.01 | 0.011 | 0.0089 | 102780 |
| 1729545600 | 0.0089 | -0.0014 | -13.59 | 0.011 | 0.011 | 0.0089 | 151290 |
| 1729286400 | 0.0103 | -0.0006 | -5.50 | 0.011 | 0.011 | 0.01 | 33247 |
| 1729200000 | 0.0109 | 0.00034 | 3.22 | 0.0109 | 0.0109 | 0.01 | 92652 |
| 1729113960 | 0.01056 | -0.00044 | -4.00 | 0.0085 | 0.01125 | 0.0085 | 118276 |
| 1729027680 | 0.011 | -0.001 | -8.33 | 0.01 | 0.0111 | 0.01 | 454290 |
| 1728941220 | 0.012 | 0.00165 | 15.94 | 0.0091 | 0.012 | 0.0091 | 239991 |
| 1728681900 | 0.01035 | 0.00035 | 3.50 | 0.00955 | 0.01035 | 0.009 | 152786 |
| 1728595560 | 0.01 | -0.0006 | -5.66 | 0.00948 | 0.0105 | 0.0072 | 483210 |
| 1728508800 | 0.0106 | 0.0002 | 1.92 | 0.01 | 0.0106 | 0.0078 | 58473 |
| 1728422580 | 0.0104 | 0.0006 | 6.12 | 0.01 | 0.0106 | 0.009 | 90417 |
| 1728336000 | 0.0098 | 0.0008 | 8.89 | 0.009 | 0.01 | 0.009 | 57321 |
| 1728077220 | 0.009 | -0.001 | -10.00 | 0.0081 | 0.0099 | 0.0081 | 25926 |
| 1727990760 | 0.01 | 0.0012 | 13.64 | 0.0082 | 0.01051 | 0.0082 | 194226 |
| 1727904000 | 0.0088 | 0.0012 | 15.79 | 0.0077 | 0.0098 | 0.0075 | 239168 |
| 1727818140 | 0.0076 | -0.00154 | -16.85 | 0.00924 | 0.0095999 | 0.0075 | 296253 |
| 1727731380 | 0.00914 | -0.00066 | -6.73 | 0.0094 | 0.01 | 0.0076 | 230860 |
| 1727472000 | 0.0098 | -0.0005 | -4.85 | 0.01 | 0.01 | 0.0085 | 1187827 |
| 1727386200 | 0.0103 | 0.0003 | 3.00 | 0.012 | 0.012 | 0.0095 | 226271 |
| 1727299200 | 0.01 | 0 | 0.00 | 0.0095 | 0.01055 | 0.0095 | 28395 |
| 1727212800 | 0.01 | -0.00208 | -17.22 | 0.0114 | 0.012395 | 0.009 | 694205 |
| 1727126940 | 0.01208 | 0.00018 | 1.51 | 0.009 | 0.015 | 0.009 | 86310 |
| 1726867200 | 0.0119 | 0.00215 | 22.05 | 0.0098 | 0.0129 | 0.0095 | 241448 |
| 1726781220 | 0.00975 | -0.00115 | -10.55 | 0.0109 | 0.0109 | 0.009 | 7790 |
| 1726694460 | 0.0109 | 0.0018 | 19.78 | 0.0091 | 0.0109 | 0.009 | 131453 |
| 1726608240 | 0.0091 | 0 | 0.00 | 0.0104 | 0.0104 | 0.009 | 68504 |
| 1726521720 | 0.0091 | -0.00153 | -14.39 | 0.0109 | 0.0109 | 0.009 | 1089881 |
| 1726262940 | 0.01063 | -0.00012 | -1.12 | 0.01056 | 0.01068 | 0.0091 | 144151 |
| 1726176540 | 0.0107499 | 0.0007499 | 7.50 | 0.01015 | 0.0107499 | 0.009 | 980158 |
| 1726090140 | 0.01 | -0.0008 | -7.41 | 0.0108 | 0.0108 | 0.00955 | 202632 |
| 1726003500 | 0.0108 | 0.0003501 | 3.35 | 0.011 | 0.01195 | 0.01036 | 169535 |
| 1725917160 | 0.0104499 | 0.0004499 | 4.50 | 0.01 | 0.0107499 | 0.009 | 613656 |
| 1725658020 | 0.01 | 0.0004001 | 4.17 | 0.0095 | 0.0117 | 0.0095 | 18297 |
| 1725571440 | 0.0095999 | -0.00045 | -4.48 | 0.01 | 0.0109 | 0.0095999 | 86595 |
| 1725485040 | 0.01005 | -0.00041 | -3.92 | 0.0095999 | 0.0109 | 0.0095 | 375628 |
| 1725398880 | 0.01046 | -0.00034 | -3.15 | 0.010658 | 0.01148 | 0.0095 | 63155 |
| 1725053340 | 0.0108 | 0.00016 | 1.50 | 0.0107 | 0.0114 | 0.0095 | 158736 |
| 1724966400 | 0.01064 | -0.00026 | -2.39 | 0.01052 | 0.0107 | 0.0092999 | 89674 |
| 1724880360 | 0.0109 | 0.0009 | 9.00 | 0.010942 | 0.0125 | 0.01 | 183765 |
| 1724794080 | 0.01 | -0.0009 | -8.26 | 0.0107 | 0.0115 | 0.0091 | 153802 |
| 1724707740 | 0.0109 | -0.0005 | -4.39 | 0.01196 | 0.0128 | 0.01084 | 58030 |
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
