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 | 0.005 | 1.61290322581 | 0.31 | 0.315 | 0.3016 | 9879 | 0.31167571 | CS |
| 4 | -0.135 | -30 | 0.45 | 0.45 | 0.3016 | 13680 | 0.35178604 | CS |
| 12 | -0.1396 | -30.7083150022 | 0.4546 | 0.55 | 0.3016 | 10101 | 0.41232283 | CS |
| 26 | 0.1051 | 50.0714626012 | 0.2099 | 0.6571 | 0.2099 | 10465 | 0.38296291 | CS |
| 52 | 0.06625 | 26.6331658291 | 0.24875 | 0.6571 | 0.133 | 14315 | 0.2571241 | CS |
| 156 | -0.608 | -65.872156013 | 0.923 | 1.03 | 0.133 | 18153 | 0.4414047 | CS |
| 260 | -2.8198 | -89.9515120582 | 3.1348 | 4.30848 | 0.133 | 18344 | 1.27098637 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733523600 | 0.315 | 0.0041 | 1.32 | 0.30835 | 0.315 | 0.30835 | 11600 |
| 1733437500 | 0.3109 | -0.0041 | -1.30 | 0.3016 | 0.3109 | 0.3016 | 1120 |
| 1733350980 | 0.315 | 0.0033 | 1.06 | 0.315 | 0.315 | 0.315 | 1300 |
| 1733264700 | 0.3117 | 0.0017 | 0.55 | 0.315 | 0.315 | 0.3016 | 34536 |
| 1733178180 | 0.31 | -0.0138 | -4.26 | 0.31 | 0.31 | 0.31 | 2561 |
| 1732919340 | 0.3238 | 0 | 0.00 | 0.3238 | 0.3238 | 0.3238 | 0 |
| 1732746540 | 0.3238 | -0.006 | -1.82 | 0.3245 | 0.3245 | 0.3238 | 450 |
| 1732659960 | 0.3298 | 0 | 0.00 | 0.3298 | 0.3298 | 0.3298 | 0 |
| 1732573560 | 0.3298 | -0.0112 | -3.28 | 0.32 | 0.3298 | 0.32 | 10042 |
| 1732314000 | 0.341 | -0.015 | -4.21 | 0.341 | 0.341 | 0.341 | 500 |
| 1732227900 | 0.356 | 0.032 | 9.88 | 0.32 | 0.356 | 0.32 | 23900 |
| 1732141740 | 0.324 | -0.026 | -7.43 | 0.34755 | 0.34755 | 0.324 | 38987 |
| 1732054800 | 0.35 | -0.01 | -2.78 | 0.35 | 0.36 | 0.35 | 8276 |
| 1731968460 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1731709260 | 0.36 | 0.001146 | 0.32 | 0.36 | 0.36 | 0.36 | 1010 |
| 1731622800 | 0.358854 | -0.001146 | -0.32 | 0.3444 | 0.358854 | 0.3434 | 8660 |
| 1731536760 | 0.36 | -0.01 | -2.70 | 0.3696999 | 0.3699 | 0.36 | 3025 |
| 1731450480 | 0.37 | -0.06873 | -15.67 | 0.4178 | 0.4178 | 0.37 | 66570 |
| 1731363600 | 0.43873 | 0.00963 | 2.24 | 0.45 | 0.45 | 0.4339 | 13600 |
| 1731104400 | 0.4291 | -0.0048 | -1.11 | 0.45 | 0.45 | 0.4291 | 4302 |
| 1731018540 | 0.4339 | -0.0161 | -3.58 | 0.439673 | 0.439673 | 0.4339 | 2755 |
| 1730931600 | 0.45 | -0.0345 | -7.12 | 0.45 | 0.45 | 0.45 | 1505 |
| 1730845680 | 0.4845 | -0.0185 | -3.68 | 0.49205 | 0.49205 | 0.4733 | 19611 |
| 1730755380 | 0.503 | 0 | 0.00 | 0.503 | 0.503 | 0.503 | 0 |
| 1730496180 | 0.503 | 0 | 0.00 | 0.503 | 0.503 | 0.503 | 0 |
| 1730409780 | 0.503 | 0.013 | 2.65 | 0.5 | 0.5076 | 0.48 | 9897 |
| 1730323680 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1730237280 | 0.49 | 0.04 | 8.89 | 0.48 | 0.49 | 0.48 | 18610 |
| 1730150880 | 0.45 | 0.0118 | 2.69 | 0.36 | 0.45 | 0.36 | 1600 |
| 1729891740 | 0.4382 | 0 | 0.00 | 0.4382 | 0.4382 | 0.4382 | 0 |
| 1729805340 | 0.4382 | 0 | 0.00 | 0.4382 | 0.4382 | 0.4382 | 0 |
| 1729718940 | 0.4382 | -0.0451 | -9.33 | 0.4382 | 0.4382 | 0.4382 | 4075 |
| 1729632000 | 0.4833 | 0 | 0.00 | 0.4833 | 0.4833 | 0.4833 | 0 |
| 1729545600 | 0.4833 | 0 | 0.00 | 0.4833 | 0.4833 | 0.4833 | 0 |
| 1729286400 | 0.4833 | 0.0379 | 8.51 | 0.4833 | 0.4833 | 0.4833 | 450 |
| 1729200480 | 0.4454 | 0 | 0.00 | 0.4454 | 0.4454 | 0.4454 | 0 |
| 1729114080 | 0.4454 | 0 | 0.00 | 0.4454 | 0.4454 | 0.4454 | 0 |
| 1729027680 | 0.4454 | -0.0347 | -7.23 | 0.47495 | 0.47495 | 0.4454 | 860 |
| 1728941220 | 0.4801 | -0.0059 | -1.21 | 0.4801 | 0.4801 | 0.4801 | 3000 |
| 1728681900 | 0.486 | -0.037 | -7.07 | 0.486 | 0.486 | 0.486 | 2500 |
| 1728595560 | 0.523 | -0.017 | -3.15 | 0.523 | 0.523 | 0.523 | 150 |
| 1728508800 | 0.54 | 0.03 | 5.88 | 0.51 | 0.55 | 0.5022 | 53671 |
| 1728422580 | 0.51 | 0.0329 | 6.90 | 0.4845 | 0.51 | 0.4845 | 10000 |
| 1728336000 | 0.4771 | -0.0129 | -2.63 | 0.4878 | 0.4878 | 0.4771 | 14300 |
| 1728077220 | 0.49 | 0.027 | 5.83 | 0.5 | 0.5 | 0.4874 | 13500 |
| 1727990760 | 0.463 | 0.0115 | 2.55 | 0.49 | 0.49 | 0.463 | 5147 |
| 1727904000 | 0.4515 | 0.0715 | 18.82 | 0.3605 | 0.4515 | 0.3605 | 1601 |
| 1727818140 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 10000 |
| 1727731380 | 0.38 | -0.0535 | -12.34 | 0.513 | 0.513 | 0.38 | 8212 |
| 1727472600 | 0.4335 | 0 | 0.00 | 0.4335 | 0.4335 | 0.4335 | 0 |
| 1727386200 | 0.4335 | 0 | 0.00 | 0.4335 | 0.4335 | 0.4335 | 0 |
| 1727299200 | 0.4335 | 0.0435 | 11.15 | 0.354 | 0.4335 | 0.354 | 1700 |
| 1727213340 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1727126940 | 0.39 | 0.0213 | 5.78 | 0.4 | 0.438 | 0.39 | 26872 |
| 1726867200 | 0.3687 | -0.0213 | -5.46 | 0.378299 | 0.3827999 | 0.3589 | 2600 |
| 1726781220 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.39 | 7005 |
| 1726694460 | 0.38 | -0.117 | -23.54 | 0.4323 | 0.4323 | 0.38 | 3000 |
| 1726608120 | 0.497 | 0 | 0.00 | 0.497 | 0.497 | 0.497 | 0 |
| 1726521720 | 0.497 | 0.064 | 14.78 | 0.4199 | 0.497 | 0.4199 | 1171 |
| 1726262940 | 0.433 | -0.0044 | -1.01 | 0.4546 | 0.46 | 0.433 | 1800 |
| 1726176540 | 0.4374 | -0.0286 | -6.14 | 0.4655 | 0.4729 | 0.4374 | 4300 |
| 1726090140 | 0.466 | 0 | 0.00 | 0.466 | 0.466 | 0.466 | 10000 |
| 1726003500 | 0.466 | 0.0263 | 5.98 | 0.4652 | 0.466 | 0.46285 | 11000 |
| 1725917220 | 0.4397 | 0 | 0.00 | 0.4397 | 0.4397 | 0.4397 | 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
