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 | 0.00715 | 17.5030599755 | 0.04085 | 0.06 | 0.03435 | 127627 | 0.05319141 | CS |
| 4 | 0.0309 | 180.701754386 | 0.0171 | 0.063 | 0.0171 | 65318 | 0.04972425 | CS |
| 12 | -0.01 | -17.2413793103 | 0.058 | 0.0697 | 0.0162 | 59815 | 0.04785826 | CS |
| 26 | 0.001 | 2.12765957447 | 0.047 | 0.16 | 0.0162 | 50302 | 0.06754938 | CS |
| 52 | -0.091 | -65.4676258993 | 0.139 | 0.26 | 0.0162 | 50023 | 0.0767145 | CS |
| 156 | -0.117 | -70.9090909091 | 0.165 | 0.359 | 0.0162 | 57949 | 0.08834977 | CS |
| 260 | -0.117 | -70.9090909091 | 0.165 | 0.359 | 0.0162 | 57949 | 0.08834977 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734733200 | 0.048 | -0.0115 | -19.33 | 0.042 | 0.0595 | 0.042 | 52700 |
| 1734646800 | 0.0595 | 0.0015 | 2.59 | 0.0524 | 0.0595 | 0.041 | 81733 |
| 1734560940 | 0.058 | -0.0019 | -3.17 | 0.048875 | 0.058 | 0.0452 | 27250 |
| 1734474360 | 0.0599 | 0.0119 | 24.79 | 0.0455 | 0.06 | 0.042 | 84925 |
| 1734388140 | 0.048 | -0.00275 | -5.42 | 0.0485 | 0.0489 | 0.041 | 47941 |
| 1734128940 | 0.05075 | 0.0002 | 0.40 | 0.04085 | 0.06 | 0.03435 | 396286 |
| 1734042480 | 0.05055 | 0 | 0.00 | 0.04575 | 0.050575 | 0.04575 | 13854 |
| 1733955900 | 0.05055 | 0.00025 | 0.50 | 0.0400999 | 0.0521 | 0.0400999 | 15275 |
| 1733869200 | 0.0503 | -0.00125 | -2.42 | 0.0432499 | 0.0554 | 0.04 | 26548 |
| 1733782800 | 0.05155 | -0.00385 | -6.95 | 0.0554 | 0.0554 | 0.031 | 16522 |
| 1733523600 | 0.0554 | 0.0024 | 4.53 | 0.04425 | 0.0554 | 0.0254999 | 94224 |
| 1733437500 | 0.053 | 0.006 | 12.77 | 0.027575 | 0.063 | 0.027575 | 86475 |
| 1733350980 | 0.047 | 0.0137 | 41.14 | 0.02895 | 0.047 | 0.0206 | 49037 |
| 1733264700 | 0.0333 | -0.000675 | -1.99 | 0.0293 | 0.036 | 0.026575 | 11466 |
| 1733178180 | 0.033975 | 0.004075 | 13.63 | 0.033975 | 0.0386 | 0.02935 | 107165 |
| 1732919340 | 0.0299 | 0 | 0.00 | 0.0299 | 0.0299 | 0.0299 | 0 |
| 1732746540 | 0.0299 | 0 | 0.00 | 0.0299 | 0.0299 | 0.0299 | 0 |
| 1732660140 | 0.0299 | -0.011025 | -26.94 | 0.0275 | 0.0299 | 0.0211 | 13300 |
| 1732573560 | 0.040925 | 0.018175 | 79.89 | 0.040925 | 0.040925 | 0.040925 | 11500 |
| 1732314000 | 0.02275 | -0.00225 | -9.00 | 0.0171 | 0.02275 | 0.0171 | 26898 |
| 1732227600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732141200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1732054800 | 0.025 | -0.0096 | -27.75 | 0.0272 | 0.0272 | 0.0162 | 93920 |
| 1731968640 | 0.0346 | 0.0066 | 23.57 | 0.031025 | 0.0346 | 0.031025 | 10690 |
| 1731709200 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1731622800 | 0.028 | -0.007 | -20.00 | 0.028 | 0.028 | 0.0272 | 57512 |
| 1731536760 | 0.035 | -0.007 | -16.67 | 0.035 | 0.035 | 0.035 | 10000 |
| 1731450000 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1731363600 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1731104400 | 0.042 | -0.0071 | -14.46 | 0.0597 | 0.06 | 0.0411 | 153000 |
| 1731014820 | 0.0491 | 0 | 0.00 | 0.0491 | 0.0491 | 0.0491 | 0 |
| 1730928420 | 0.0491 | 0 | 0.00 | 0.0491 | 0.0491 | 0.0491 | 0 |
| 1730842020 | 0.0491 | 0 | 0.00 | 0.0491 | 0.0491 | 0.0491 | 0 |
| 1730755620 | 0.0491 | 0 | 0.00 | 0.0491 | 0.0491 | 0.0491 | 0 |
| 1730496420 | 0.0491 | -0.0027 | -5.21 | 0.052475 | 0.052475 | 0.0491 | 167500 |
| 1730409780 | 0.0518 | 0.0013 | 2.57 | 0.05375 | 0.05375 | 0.05 | 52500 |
| 1730323500 | 0.0505 | 0.011125 | 28.25 | 0.0434999 | 0.057 | 0.0434999 | 169150 |
| 1730237280 | 0.039375 | 0 | 0.00 | 0.039375 | 0.039375 | 0.039375 | 0 |
| 1730150880 | 0.039375 | 0.004275 | 12.18 | 0.03975 | 0.0398 | 0.039375 | 18000 |
| 1729891500 | 0.0351 | -0.0099 | -22.00 | 0.037525 | 0.037525 | 0.0351 | 39250 |
| 1729805340 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729718940 | 0.045 | 0.005 | 12.50 | 0.038 | 0.045 | 0.0358 | 47000 |
| 1729632300 | 0.04 | -0.01495 | -27.21 | 0.0455 | 0.048 | 0.04 | 80000 |
| 1729545600 | 0.05495 | -0.00755 | -12.08 | 0.0452 | 0.05495 | 0.0452 | 15832 |
| 1729286400 | 0.0625 | 0.017125 | 37.74 | 0.0449 | 0.0625 | 0.0449 | 69800 |
| 1729200000 | 0.045375 | 0.0052751 | 13.15 | 0.0499 | 0.067 | 0.0402 | 69951 |
| 1729113960 | 0.0400999 | -0.0099 | -19.80 | 0.046 | 0.054125 | 0.0400999 | 41020 |
| 1729027680 | 0.05 | 0.012 | 31.58 | 0.06 | 0.06 | 0.05 | 62750 |
| 1728941220 | 0.038 | -0.0021 | -5.24 | 0.038 | 0.038 | 0.038 | 10000 |
| 1728681900 | 0.0400999 | -0.0098 | -19.64 | 0.06765 | 0.06765 | 0.0385249 | 56450 |
| 1728595560 | 0.0499 | -0.01905 | -27.63 | 0.05 | 0.060275 | 0.039 | 129499 |
| 1728508980 | 0.06895 | 0 | 0.00 | 0.06895 | 0.06895 | 0.06895 | 0 |
| 1728422580 | 0.06895 | 0.02275 | 49.24 | 0.0494 | 0.06895 | 0.0494 | 8329 |
| 1728336000 | 0.0462 | -0.0088 | -16.00 | 0.04905 | 0.04905 | 0.0462 | 20000 |
| 1728077220 | 0.055 | -0.0028 | -4.84 | 0.0462 | 0.055 | 0.0462 | 23000 |
| 1727990760 | 0.0578 | 0.0078 | 15.60 | 0.05315 | 0.0578 | 0.0465 | 11500 |
| 1727904000 | 0.05 | -0.0197 | -28.26 | 0.058675 | 0.058675 | 0.05 | 25000 |
| 1727818140 | 0.0697 | 0.01655 | 31.14 | 0.0578 | 0.0697 | 0.0578 | 59000 |
| 1727731380 | 0.05315 | -0.00375 | -6.59 | 0.04805 | 0.05315 | 0.04805 | 15617 |
| 1727472000 | 0.0569 | 0.0058 | 11.35 | 0.058 | 0.0598 | 0.047 | 65000 |
| 1727386200 | 0.0511 | -0.0219 | -30.00 | 0.0511 | 0.0511 | 0.0511 | 501 |
| 1727299200 | 0.073 | 0.0133 | 22.28 | 0.0502 | 0.073 | 0.0502 | 15000 |
| 1727212800 | 0.0597 | -0.0103 | -14.71 | 0.0512 | 0.07 | 0.0509999 | 68050 |
| 1727126940 | 0.07 | 0.016925 | 31.89 | 0.062 | 0.07 | 0.059025 | 72997 |
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
