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 | 0.014625 | 7.3125 | 0.2 | 0.2195 | 0.2 | 4902 | 0.2 | CS |
| 4 | -0.009875 | -4.3986636971 | 0.2245 | 0.2392 | 0.1851 | 19767 | 0.21052641 | CS |
| 12 | -0.154375 | -41.8360433604 | 0.369 | 0.478 | 0.16 | 59628 | 0.24659728 | CS |
| 26 | 0.114625 | 114.625 | 0.1 | 0.478 | 0.096 | 60233 | 0.26543479 | CS |
| 52 | 0.09441 | 78.5342927255 | 0.120215 | 0.478 | 0.086 | 40929 | 0.25283267 | CS |
| 156 | -0.115375 | -34.9621212121 | 0.33 | 0.83 | 0.086 | 25886 | 0.3211938 | CS |
| 260 | 0.206225 | 2455.05952381 | 0.0084 | 0.83 | 0.006 | 115174 | 0.06476284 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735597200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1735338000 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 5000 |
| 1735252020 | 0.2 | 0 | 0.00 | 0.2147 | 0.2147 | 0.2 | 2207 |
| 1735078200 | 0.2 | -0.0198 | -9.01 | 0.2 | 0.2 | 0.2 | 7500 |
| 1734992400 | 0.2198 | -0.0194 | -8.11 | 0.2049999 | 0.2198 | 0.19 | 63986 |
| 1734733200 | 0.2392 | 0 | 0.00 | 0.2392 | 0.2392 | 0.2392 | 0 |
| 1734646800 | 0.2392 | 0.0322 | 15.56 | 0.2392 | 0.2392 | 0.2392 | 100 |
| 1734560940 | 0.207 | 0 | 0.00 | 0.2071 | 0.2071 | 0.207 | 50000 |
| 1734474360 | 0.207 | -0.0118 | -5.39 | 0.207 | 0.207 | 0.207 | 200 |
| 1734388140 | 0.2188 | 0.01175 | 5.67 | 0.2188 | 0.2188 | 0.2188 | 1500 |
| 1734128940 | 0.20705 | 0.01705 | 8.97 | 0.1850999 | 0.20705 | 0.1850999 | 1145 |
| 1734042480 | 0.19 | -0.0296 | -13.48 | 0.1996 | 0.1996 | 0.19 | 22000 |
| 1733955900 | 0.2196 | -0.0002 | -0.09 | 0.2195 | 0.2196 | 0.2195 | 40000 |
| 1733869200 | 0.2198 | 0 | 0.00 | 0.2198 | 0.2198 | 0.2198 | 0 |
| 1733782800 | 0.2198 | 0 | 0.00 | 0.2198 | 0.2198 | 0.2198 | 0 |
| 1733523600 | 0.2198 | 0.0138 | 6.70 | 0.2198 | 0.2198 | 0.2198 | 738 |
| 1733437500 | 0.206 | -0.0226 | -9.89 | 0.206 | 0.206 | 0.206 | 45000 |
| 1733350980 | 0.2286 | 0.0185 | 8.81 | 0.2286 | 0.2286 | 0.2286 | 2000 |
| 1733264700 | 0.2101 | -0.0139 | -6.21 | 0.2245 | 0.2289 | 0.2101 | 55123 |
| 1733178180 | 0.224 | 0.00865 | 4.02 | 0.2245 | 0.2245 | 0.224 | 33044 |
| 1732919340 | 0.21535 | 0 | 0.00 | 0.21535 | 0.21535 | 0.21535 | 0 |
| 1732746540 | 0.21535 | 0.03415 | 18.85 | 0.18 | 0.2399 | 0.18 | 229580 |
| 1732660140 | 0.1812 | -0.0288 | -13.71 | 0.186 | 0.2 | 0.175 | 210725 |
| 1732573560 | 0.21 | -0.21135 | -50.16 | 0.42375 | 0.478 | 0.16 | 1407919 |
| 1732314000 | 0.42135 | 0.02135 | 5.34 | 0.408625 | 0.425 | 0.408625 | 61400 |
| 1732227900 | 0.4 | 0.0246 | 6.55 | 0.4 | 0.4 | 0.4 | 1150 |
| 1732141740 | 0.3754 | -0.0443 | -10.56 | 0.37885 | 0.37885 | 0.3754 | 1500 |
| 1732054800 | 0.4197 | 0.01 | 2.44 | 0.4197 | 0.4197 | 0.4197 | 1500 |
| 1731968640 | 0.4097 | 0.0194 | 4.97 | 0.37 | 0.4197 | 0.35 | 20000 |
| 1731709260 | 0.3903 | -0.0247 | -5.95 | 0.38 | 0.3903 | 0.38 | 1100 |
| 1731622800 | 0.415 | -0.01 | -2.35 | 0.415 | 0.415 | 0.415 | 1000 |
| 1731536760 | 0.425 | 0.01 | 2.41 | 0.42 | 0.425 | 0.42 | 2100 |
| 1731450480 | 0.415 | 0.025 | 6.41 | 0.39 | 0.4333 | 0.39 | 150366 |
| 1731363600 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1731104400 | 0.39 | 0.03535 | 9.97 | 0.375 | 0.4 | 0.374 | 10678 |
| 1731018540 | 0.35465 | 0.00035 | 0.10 | 0.3545749 | 0.3645 | 0.3545749 | 22800 |
| 1730931600 | 0.3543 | 0.007575 | 2.18 | 0.3539 | 0.3543 | 0.3539 | 20988 |
| 1730845680 | 0.346725 | -0.008375 | -2.36 | 0.3542 | 0.3542 | 0.336004 | 19546 |
| 1730759160 | 0.3551 | 0.0008 | 0.23 | 0.3451 | 0.3551 | 0.3451 | 1400 |
| 1730496420 | 0.3543 | -0.0105 | -2.88 | 0.3543 | 0.3543 | 0.3543 | 300 |
| 1730409900 | 0.3648 | 0 | 0.00 | 0.3648 | 0.3648 | 0.3648 | 0 |
| 1730323500 | 0.3648 | -0.0001 | -0.03 | 0.33 | 0.3648 | 0.33 | 1200 |
| 1730237280 | 0.3649 | 0.01612 | 4.62 | 0.3649 | 0.3649 | 0.3649 | 100 |
| 1730150700 | 0.34878 | 0 | 0.00 | 0.34878 | 0.34878 | 0.34878 | 0 |
| 1729891500 | 0.34878 | -0.007505 | -2.11 | 0.3401 | 0.3649 | 0.3401 | 61765 |
| 1729805160 | 0.356285 | -0.018715 | -4.99 | 0.375 | 0.375 | 0.342 | 16500 |
| 1729718700 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1729632300 | 0.375 | 0.01154 | 3.18 | 0.36675 | 0.375 | 0.36675 | 1400 |
| 1729545600 | 0.36346 | -0.01154 | -3.08 | 0.29145 | 0.36346 | 0.22 | 78163 |
| 1729286400 | 0.375 | 0.002263 | 0.61 | 0.375 | 0.375 | 0.375 | 350 |
| 1729200000 | 0.372737 | 0.010837 | 2.99 | 0.37 | 0.372737 | 0.36395 | 61231 |
| 1729113960 | 0.3619 | 0.0073501 | 2.07 | 0.369 | 0.369 | 0.3401 | 29721 |
| 1729027680 | 0.3545499 | 0.0112999 | 3.29 | 0.369 | 0.369 | 0.3401 | 10005 |
| 1728941220 | 0.34325 | -0.01245 | -3.50 | 0.35 | 0.35 | 0.3425 | 23954 |
| 1728681900 | 0.3557 | -0.0133 | -3.60 | 0.3501 | 0.361775 | 0.3469999 | 22507 |
| 1728595560 | 0.369 | -0.0032 | -0.86 | 0.369 | 0.369 | 0.369 | 2010 |
| 1728508800 | 0.3721999 | 0 | 0.00 | 0.3721999 | 0.3721999 | 0.3721999 | 0 |
| 1728422400 | 0.3721999 | 0 | 0.00 | 0.3721999 | 0.3721999 | 0.3721999 | 0 |
| 1728336000 | 0.3721999 | 0.0211999 | 6.04 | 0.351 | 0.3721999 | 0.351 | 2208 |
| 1728077220 | 0.351 | -0.0203 | -5.47 | 0.351 | 0.351 | 0.351 | 2844 |
| 1727990760 | 0.3713 | -0.0027 | -0.72 | 0.3713 | 0.373705 | 0.3713 | 17501 |
| 1727904000 | 0.374 | 0.018642 | 5.25 | 0.374 | 0.374 | 0.374 | 1000 |
| 1727793000 | 0.355358 | 0 | 0.00 | 0.355358 | 0.355358 | 0.355358 | 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
