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 | 0.00295 | 7.64248704663 | 0.0386 | 0.05 | 0.0325 | 10934 | 0.04039837 | CS |
| 4 | 0.00055 | 1.34146341463 | 0.041 | 0.05898 | 0.0322 | 13995 | 0.0438442 | CS |
| 12 | -0.01845 | -30.75 | 0.06 | 0.07 | 0.0306 | 29790 | 0.0476929 | CS |
| 26 | -0.2009 | -82.8624458651 | 0.24245 | 0.28 | 0.0274 | 34603 | 0.07947133 | CS |
| 52 | -0.21845 | -84.0192307692 | 0.26 | 0.8265 | 0.0274 | 29742 | 0.16753365 | CS |
| 156 | -0.57845 | -93.2983870968 | 0.62 | 3.99 | 0.0274 | 21146 | 0.33160125 | CS |
| 260 | -0.57845 | -93.2983870968 | 0.62 | 3.99 | 0.0274 | 21146 | 0.33160125 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.0415499 | 0 | 0.00 | 0.0325 | 0.04284 | 0.0325 | 2648 |
| 1732227900 | 0.0415499 | 0.0064499 | 18.38 | 0.05 | 0.05 | 0.035 | 3022 |
| 1732141740 | 0.0351 | -0.0149 | -29.80 | 0.04255 | 0.04255 | 0.0351 | 3600 |
| 1732054800 | 0.05 | 0.00875 | 21.21 | 0.0351 | 0.05 | 0.0351 | 12775 |
| 1731968640 | 0.04125 | 0.00725 | 21.32 | 0.0348 | 0.0434999 | 0.0348 | 16360 |
| 1731709260 | 0.034 | -0.001 | -2.86 | 0.0386 | 0.04125 | 0.034 | 18911 |
| 1731622800 | 0.035 | -0.0057 | -14.00 | 0.0399 | 0.0475 | 0.0325 | 2565 |
| 1731536760 | 0.0407 | 0.0056 | 15.95 | 0.04255 | 0.0463 | 0.035 | 27124 |
| 1731450480 | 0.0351 | -0.0001 | -0.28 | 0.0425 | 0.0475 | 0.0351 | 9417 |
| 1731363600 | 0.0352 | 0.0002 | 0.57 | 0.0325 | 0.0352 | 0.0325 | 2127 |
| 1731104400 | 0.035 | -0.005 | -12.50 | 0.0325 | 0.042 | 0.0325 | 5800 |
| 1731018540 | 0.04 | -0.00575 | -12.57 | 0.038 | 0.04 | 0.0322 | 5134 |
| 1730931600 | 0.04575 | -0.00175 | -3.68 | 0.03565 | 0.04575 | 0.035 | 3595 |
| 1730845680 | 0.0475 | 0.0120001 | 33.80 | 0.0347 | 0.0475 | 0.0347 | 6235 |
| 1730759160 | 0.0354999 | -0.0094 | -20.94 | 0.0383 | 0.046 | 0.0334 | 11283 |
| 1730496420 | 0.0449 | 0.00065 | 1.47 | 0.0411 | 0.05 | 0.0383 | 15747 |
| 1730409780 | 0.04425 | -0.00075 | -1.67 | 0.04425 | 0.04425 | 0.04425 | 1299 |
| 1730323500 | 0.045 | 0.005 | 12.50 | 0.0438 | 0.045 | 0.0438 | 25621 |
| 1730237280 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 626 |
| 1730150880 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 18060 |
| 1729891500 | 0.05 | -0.0048 | -8.76 | 0.041 | 0.05898 | 0.04 | 90594 |
| 1729805160 | 0.0548 | 0.0148 | 37.00 | 0.0354999 | 0.0548 | 0.0354999 | 1765 |
| 1729718940 | 0.04 | 0 | 0.00 | 0.04875 | 0.04875 | 0.04 | 40904 |
| 1729632300 | 0.04 | -0.0175 | -30.43 | 0.062 | 0.062 | 0.04 | 5942 |
| 1729545600 | 0.0575 | -0.0035 | -5.74 | 0.05925 | 0.05925 | 0.0575 | 34123 |
| 1729286400 | 0.061 | 0.0151 | 32.90 | 0.056 | 0.061 | 0.0459 | 119452 |
| 1729200000 | 0.0459 | 0.0019 | 4.32 | 0.05745 | 0.061185 | 0.045 | 72538 |
| 1729113960 | 0.044 | -0.003 | -6.38 | 0.044 | 0.066 | 0.0436 | 80686 |
| 1729027680 | 0.047 | 0.0037 | 8.55 | 0.0587 | 0.0587 | 0.047 | 12142 |
| 1728941220 | 0.0433 | -0.0037 | -7.87 | 0.04945 | 0.04945 | 0.0433 | 2410 |
| 1728681900 | 0.047 | -0.0036 | -7.11 | 0.055 | 0.055 | 0.039 | 31531 |
| 1728595560 | 0.0506 | 0.0074 | 17.13 | 0.0575 | 0.0575 | 0.0429 | 53421 |
| 1728508800 | 0.0432 | -0.01785 | -29.24 | 0.05915 | 0.05915 | 0.0388 | 15044 |
| 1728422580 | 0.06105 | 0.01435 | 30.73 | 0.0556 | 0.06105 | 0.0556 | 3319 |
| 1728336000 | 0.0467 | 0.0031 | 7.11 | 0.0454 | 0.06015 | 0.0452 | 23602 |
| 1728077220 | 0.0436 | 0.0026 | 6.34 | 0.04145 | 0.0454 | 0.03185 | 81225 |
| 1727990760 | 0.041 | 0.0008 | 1.99 | 0.04 | 0.041 | 0.0313 | 56599 |
| 1727904000 | 0.0402 | -0.0098 | -19.60 | 0.0697 | 0.0697 | 0.03605 | 55507 |
| 1727818140 | 0.05 | -0.0087 | -14.82 | 0.055235 | 0.055235 | 0.05 | 3189 |
| 1727731380 | 0.0587 | 0.002 | 3.53 | 0.0587 | 0.0587 | 0.0587 | 426 |
| 1727472000 | 0.0567 | -0.00105 | -1.82 | 0.0568 | 0.0568 | 0.0567 | 1069 |
| 1727386200 | 0.05775 | -0.00355 | -5.79 | 0.045 | 0.0613 | 0.045 | 51047 |
| 1727299200 | 0.0613 | 0.0178001 | 40.92 | 0.05026 | 0.0613 | 0.045 | 27253 |
| 1727212800 | 0.0434999 | 0 | 0.00 | 0.05416 | 0.05416 | 0.0434999 | 1399 |
| 1727126940 | 0.0434999 | -0.0242 | -35.75 | 0.0512499 | 0.05875 | 0.0434999 | 16263 |
| 1726867200 | 0.0677 | 0.0177 | 35.40 | 0.04465 | 0.07 | 0.04465 | 112780 |
| 1726781220 | 0.05 | -0.00275 | -5.21 | 0.04055 | 0.0615 | 0.0306 | 2671 |
| 1726694460 | 0.05275 | -0.00375 | -6.64 | 0.05275 | 0.05275 | 0.05275 | 15020 |
| 1726608240 | 0.0565 | -0.001 | -1.74 | 0.0522 | 0.0565 | 0.0522 | 2432 |
| 1726521720 | 0.0575 | 0.0103 | 21.82 | 0.06125 | 0.06125 | 0.0400999 | 65727 |
| 1726262940 | 0.0472 | 0.011 | 30.39 | 0.057 | 0.0666 | 0.0472 | 140604 |
| 1726176540 | 0.0362 | -0.0088 | -19.56 | 0.031 | 0.064185 | 0.031 | 229236 |
| 1726090140 | 0.045 | 0.005 | 12.50 | 0.0449 | 0.045 | 0.0449 | 3632 |
| 1726003500 | 0.04 | -0.004 | -9.09 | 0.045 | 0.045 | 0.04 | 14433 |
| 1725917160 | 0.044 | 0.003905 | 9.74 | 0.0535 | 0.0566 | 0.04 | 5335 |
| 1725658020 | 0.040095 | -0.004205 | -9.49 | 0.048 | 0.048 | 0.0397 | 34481 |
| 1725571440 | 0.0443 | -0.0057 | -11.40 | 0.0555 | 0.0555 | 0.0443 | 28241 |
| 1725485040 | 0.05 | 0.002 | 4.17 | 0.0646 | 0.0646 | 0.05 | 2727 |
| 1725398880 | 0.048 | -0.012 | -20.00 | 0.05754 | 0.05754 | 0.048 | 1329 |
| 1725053340 | 0.06 | 0.016 | 36.36 | 0.06 | 0.06 | 0.06 | 28229 |
| 1724966400 | 0.044 | -0.016 | -26.67 | 0.0431 | 0.052 | 0.0431 | 4918 |
| 1724880360 | 0.06 | 0.01 | 20.00 | 0.05155 | 0.06 | 0.05 | 6345 |
| 1724794080 | 0.05 | -0.01 | -16.67 | 0.07 | 0.07 | 0.05 | 16253 |
| 1724707740 | 0.06 | -0.002 | -3.23 | 0.0586 | 0.06 | 0.0431 | 16847 |
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
