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 | 0.023 | 3.83333333333 | 0.6 | 0.84 | 0.481 | 123224 | 0.6899053 | CS |
| 4 | 0.003 | 0.483870967742 | 0.62 | 0.84 | 0.4 | 54137 | 0.60897894 | CS |
| 12 | 0.2231 | 55.7889472368 | 0.3999 | 0.84 | 0.25 | 46359 | 0.54590577 | CS |
| 26 | -0.127 | -16.9333333333 | 0.75 | 0.966 | 0.2399 | 37843 | 0.54795233 | CS |
| 52 | 0.223 | 55.75 | 0.4 | 1.98 | 0.21 | 41616 | 0.78384194 | CS |
| 156 | -0.911 | -59.3872229465 | 1.534 | 1.98 | 0.0645 | 31906 | 0.78716066 | CS |
| 260 | -0.911 | -59.3872229465 | 1.534 | 1.98 | 0.0645 | 31906 | 0.78716066 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738016820 | 0.623 | -0.0769 | -10.99 | 0.6999 | 0.72 | 0.623 | 44749 |
| 1737757440 | 0.6999 | -0.0391 | -5.29 | 0.728 | 0.84 | 0.65 | 131768 |
| 1737671220 | 0.739 | 0.1265 | 20.65 | 0.6125 | 0.83 | 0.6 | 211646 |
| 1737584640 | 0.6125 | 0.0025 | 0.41 | 0.61 | 0.649 | 0.5027 | 94690 |
| 1737498540 | 0.61 | 0.05 | 8.93 | 0.6 | 0.61 | 0.481 | 54792 |
| 1737152880 | 0.56 | 0.095 | 20.43 | 0.47 | 0.56 | 0.4 | 118494 |
| 1737066420 | 0.465 | 0.015 | 3.33 | 0.4799 | 0.48 | 0.465 | 8839 |
| 1736979720 | 0.45 | -0.0325 | -6.74 | 0.5 | 0.5 | 0.45 | 36557 |
| 1736893380 | 0.4825 | -0.0175 | -3.50 | 0.4651 | 0.5 | 0.465 | 10173 |
| 1736806800 | 0.5 | -0.01 | -1.96 | 0.5498 | 0.5724 | 0.4501 | 25552 |
| 1736547720 | 0.51 | -0.0358 | -6.56 | 0.452 | 0.61 | 0.452 | 25760 |
| 1736375340 | 0.5457999 | 0.0947999 | 21.02 | 0.47 | 0.61 | 0.47 | 30284 |
| 1736288940 | 0.451 | -0.0515 | -10.25 | 0.524925 | 0.53 | 0.45 | 31548 |
| 1736202360 | 0.5024999 | 0.0169999 | 3.50 | 0.52 | 0.52 | 0.439 | 37869 |
| 1735942980 | 0.4855 | 0.0005 | 0.10 | 0.46 | 0.535 | 0.43 | 34744 |
| 1735856700 | 0.485 | -0.031075 | -6.02 | 0.452 | 0.5 | 0.4409 | 13700 |
| 1735683960 | 0.5160749 | -0.071425 | -12.16 | 0.5699999 | 0.5699999 | 0.5 | 32244 |
| 1735597740 | 0.5875 | -0.0125 | -2.08 | 0.62 | 0.62 | 0.55 | 21668 |
| 1735338000 | 0.6 | 0.07 | 13.21 | 0.52 | 0.6 | 0.46 | 38400 |
| 1735252020 | 0.53 | -0.01 | -1.85 | 0.49575 | 0.6 | 0.48 | 5466 |
| 1735078200 | 0.54 | 0.078 | 16.88 | 0.575 | 0.6 | 0.5 | 11400 |
| 1734992400 | 0.462 | -0.098 | -17.50 | 0.61625 | 0.61625 | 0.462 | 22921 |
| 1734733200 | 0.56 | 0.0099 | 1.80 | 0.5501 | 0.645 | 0.55 | 34390 |
| 1734646800 | 0.5501 | -0.02495 | -4.34 | 0.65 | 0.65 | 0.5501 | 15224 |
| 1734560940 | 0.5750499 | -0.01495 | -2.53 | 0.64 | 0.64 | 0.55 | 32669 |
| 1734474360 | 0.59 | -0.009 | -1.50 | 0.63 | 0.63 | 0.55 | 40699 |
| 1734388140 | 0.599 | 0.059 | 10.93 | 0.555 | 0.615 | 0.4335 | 85224 |
| 1734128940 | 0.54 | -0.11 | -16.92 | 0.6 | 0.6 | 0.52 | 45338 |
| 1734042480 | 0.65 | 0.17 | 35.42 | 0.5125 | 0.7 | 0.49625 | 73579 |
| 1733955900 | 0.48 | -0.13 | -21.31 | 0.5792 | 0.58 | 0.48 | 12698 |
| 1733869200 | 0.61 | -0.035 | -5.43 | 0.65 | 0.665 | 0.61 | 30123 |
| 1733782800 | 0.645 | 0.001175 | 0.18 | 0.6195 | 0.67 | 0.6 | 39502 |
| 1733523600 | 0.643825 | 0.113825 | 21.48 | 0.55 | 0.65 | 0.4805 | 127290 |
| 1733437500 | 0.53 | -0.02 | -3.64 | 0.645 | 0.6475 | 0.43 | 89314 |
| 1733350980 | 0.55 | 0.148 | 36.82 | 0.49 | 0.6442 | 0.401 | 187807 |
| 1733264700 | 0.402 | -0.080525 | -16.69 | 0.42 | 0.483 | 0.401 | 2305 |
| 1733178180 | 0.482525 | 0.062525 | 14.89 | 0.42825 | 0.495 | 0.427575 | 4490 |
| 1732918200 | 0.42 | -0.03 | -6.67 | 0.5 | 0.5 | 0.42 | 7860 |
| 1732746540 | 0.45 | 0.05 | 12.50 | 0.4 | 0.450575 | 0.38 | 12148 |
| 1732660140 | 0.4 | -0.0215 | -5.10 | 0.3957 | 0.525 | 0.38 | 44730 |
| 1732573560 | 0.4215 | -0.0785 | -15.70 | 0.44 | 0.56 | 0.403 | 50913 |
| 1732314000 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.46475 | 9505 |
| 1732227900 | 0.53 | 0.01 | 1.92 | 0.52 | 0.5595 | 0.451 | 35542 |
| 1732141740 | 0.52 | 0.02 | 4.00 | 0.39 | 0.53 | 0.39 | 49908 |
| 1732054800 | 0.5 | -0.0397 | -7.36 | 0.5397 | 0.5397 | 0.415 | 10272 |
| 1731968640 | 0.5397 | 0.0297 | 5.82 | 0.51 | 0.5397 | 0.366 | 13818 |
| 1731709260 | 0.51 | -0.03 | -5.56 | 0.4925 | 0.51 | 0.364 | 22356 |
| 1731622800 | 0.54 | 0.04 | 8.00 | 0.615 | 0.615 | 0.364 | 32592 |
| 1731536760 | 0.5 | 0.0888 | 21.60 | 0.51 | 0.6 | 0.4 | 126352 |
| 1731450480 | 0.4112 | 0.1212 | 41.79 | 0.3 | 0.4112 | 0.25 | 115637 |
| 1731363600 | 0.29 | 0.015 | 5.45 | 0.27 | 0.29 | 0.27 | 47976 |
| 1731104400 | 0.275 | -0.005 | -1.79 | 0.27 | 0.28 | 0.27 | 10248 |
| 1731018540 | 0.28 | -0.048 | -14.63 | 0.33 | 0.33 | 0.26 | 74866 |
| 1730931600 | 0.328 | 0.0032 | 0.99 | 0.36 | 0.36 | 0.301 | 7320 |
| 1730845680 | 0.3248 | -0.004855 | -1.47 | 0.3992 | 0.3992 | 0.3231 | 1327 |
| 1730759160 | 0.3296549 | -0.045345 | -12.09 | 0.3999 | 0.3999 | 0.32565 | 57226 |
| 1730496420 | 0.375 | -0.065 | -14.77 | 0.395 | 0.395 | 0.37 | 24290 |
| 1730409780 | 0.44 | -0.06 | -12.00 | 0.5 | 0.5 | 0.395 | 18222 |
| 1730323500 | 0.5 | 0.05 | 11.11 | 0.43275 | 0.5 | 0.4155 | 9749 |
| 1730237280 | 0.45 | 0.04585 | 11.34 | 0.3883 | 0.504 | 0.3883 | 18699 |
| 1730150880 | 0.40415 | -0.0621 | -13.32 | 0.485 | 0.5054999 | 0.4 | 50012 |
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
