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 | -0.0051 | -27.868852459 | 0.0183 | 0.0186 | 0.0132 | 14440 | 0.01723691 | CS |
| 4 | -0.0074 | -35.9223300971 | 0.0206 | 0.022 | 0.0132 | 27929 | 0.01991801 | CS |
| 12 | -0.01065 | -44.6540880503 | 0.02385 | 0.0254 | 0.0132 | 26074 | 0.02117863 | CS |
| 26 | -0.0298 | -69.3023255814 | 0.043 | 0.044 | 0.0132 | 29523 | 0.02985388 | CS |
| 52 | -0.04086 | -75.5826859046 | 0.05406 | 0.065 | 0.0132 | 26196 | 0.03824779 | CS |
| 156 | -0.0668 | -83.5 | 0.08 | 0.15 | 0.0132 | 35319 | 0.06480094 | CS |
| 260 | 0.0069 | 109.523809524 | 0.0063 | 0.1906 | 0.00555 | 55084 | 0.06157218 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732659960 | 0.0132 | 0 | 0.00 | 0.0132 | 0.0132 | 0.0132 | 0 |
| 1732573560 | 0.0132 | -0.00415 | -23.92 | 0.0132 | 0.0132 | 0.0132 | 7500 |
| 1732314000 | 0.01735 | -0.00105 | -5.71 | 0.01735 | 0.01735 | 0.01735 | 700 |
| 1732227900 | 0.0184 | -0.0002 | -1.08 | 0.0184 | 0.0184 | 0.0184 | 20000 |
| 1732141740 | 0.0185999 | 0.0015599 | 9.15 | 0.0185999 | 0.0185999 | 0.0185999 | 10000 |
| 1732054800 | 0.01704 | 0.00194 | 12.85 | 0.0183 | 0.0183 | 0.01704 | 34000 |
| 1731968640 | 0.0151 | -0.0029 | -16.11 | 0.018 | 0.018 | 0.0151 | 15800 |
| 1731709560 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1731623160 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1731536760 | 0.018 | -0.0036 | -16.67 | 0.018 | 0.018 | 0.018 | 5000 |
| 1731450000 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
| 1731363600 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
| 1731104400 | 0.0216 | 0.0036 | 20.00 | 0.022 | 0.022 | 0.0216 | 11000 |
| 1731018540 | 0.018 | -0.0036 | -16.67 | 0.0185 | 0.0185 | 0.018 | 25000 |
| 1730931960 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
| 1730845560 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
| 1730759160 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 118148 |
| 1730496420 | 0.0216 | 0.001 | 4.85 | 0.02046 | 0.0216 | 0.02046 | 50000 |
| 1730409900 | 0.0206 | 0 | 0.00 | 0.0206 | 0.0206 | 0.0206 | 0 |
| 1730323500 | 0.0206 | -0.001 | -4.63 | 0.0206 | 0.0206 | 0.0175 | 38000 |
| 1730237280 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
| 1730150880 | 0.0216 | -0.0001 | -0.46 | 0.019 | 0.0217 | 0.019 | 92000 |
| 1729891500 | 0.0217 | -0.00225 | -9.39 | 0.0217 | 0.0217 | 0.0217 | 23041 |
| 1729805100 | 0.02395 | 0 | 0.00 | 0.02395 | 0.02395 | 0.02395 | 0 |
| 1729718700 | 0.02395 | 0 | 0.00 | 0.02395 | 0.02395 | 0.02395 | 0 |
| 1729632300 | 0.02395 | 0.00425 | 21.57 | 0.02395 | 0.02395 | 0.02395 | 2000 |
| 1729545600 | 0.0197 | -0.0024 | -10.86 | 0.019 | 0.0217 | 0.019 | 117000 |
| 1729286760 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 0 |
| 1729200360 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 0 |
| 1729113960 | 0.0221 | 0.002 | 9.95 | 0.02 | 0.0223 | 0.02 | 5950 |
| 1729027680 | 0.0201 | -0.0022 | -9.87 | 0.02445 | 0.02445 | 0.0201 | 7901 |
| 1728941100 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1728681900 | 0.0223 | -0.0031 | -12.20 | 0.02385 | 0.0239 | 0.0223 | 22000 |
| 1728595560 | 0.0254 | 0.0002 | 0.79 | 0.02165 | 0.0254 | 0.02165 | 55500 |
| 1728508980 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1728422580 | 0.0252 | 0.00155 | 6.55 | 0.02525 | 0.02525 | 0.0252 | 10000 |
| 1728336000 | 0.02365 | -0.00165 | -6.52 | 0.02525 | 0.02525 | 0.02365 | 21000 |
| 1728077220 | 0.0253 | 0.0037 | 17.13 | 0.0253 | 0.0253 | 0.0253 | 10000 |
| 1727990760 | 0.0216 | -0.0029 | -11.84 | 0.0245 | 0.02535 | 0.0216 | 61150 |
| 1727904000 | 0.0245 | 0.00315 | 14.75 | 0.02535 | 0.02535 | 0.02 | 33000 |
| 1727818200 | 0.02135 | 0 | 0.00 | 0.02135 | 0.02135 | 0.02135 | 0 |
| 1727731800 | 0.02135 | 0 | 0.00 | 0.02135 | 0.02135 | 0.02135 | 0 |
| 1727472600 | 0.02135 | 0 | 0.00 | 0.02135 | 0.02135 | 0.02135 | 0 |
| 1727386200 | 0.02135 | 0 | 0.00 | 0.02135 | 0.02135 | 0.02135 | 0 |
| 1727299200 | 0.02135 | 5.0E-5 | 0.23 | 0.023 | 0.023 | 0.02135 | 13000 |
| 1727212860 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1727126460 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1726867260 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1726780860 | 0.0213 | 0 | 0.00 | 0.0213 | 0.0213 | 0.0213 | 0 |
| 1726694460 | 0.0213 | -0.0013 | -5.75 | 0.0213 | 0.0213 | 0.0213 | 10000 |
| 1726608240 | 0.0226 | 0.0013 | 6.10 | 0.0226 | 0.0226 | 0.0226 | 10000 |
| 1726521720 | 0.0213 | 0.0006 | 2.90 | 0.0213 | 0.0213 | 0.0213 | 14500 |
| 1726262940 | 0.0207 | 0 | 0.00 | 0.0207 | 0.0207 | 0.0207 | 0 |
| 1726176540 | 0.0207 | 0 | 0.00 | 0.0207 | 0.0207 | 0.0207 | 0 |
| 1726090140 | 0.0207 | 0.0007 | 3.50 | 0.0207 | 0.0207 | 0.0207 | 10000 |
| 1726003500 | 0.02 | -0.00385 | -16.14 | 0.02 | 0.02 | 0.02 | 5050 |
| 1725917040 | 0.02385 | 0 | 0.00 | 0.02385 | 0.02385 | 0.02385 | 0 |
| 1725657840 | 0.02385 | 0 | 0.00 | 0.02385 | 0.02385 | 0.02385 | 0 |
| 1725571440 | 0.02385 | -0.003 | -11.17 | 0.02385 | 0.02385 | 0.02385 | 2200 |
| 1725484800 | 0.02685 | 0 | 0.00 | 0.02685 | 0.02685 | 0.02685 | 0 |
| 1725398400 | 0.02685 | 0 | 0.00 | 0.02685 | 0.02685 | 0.02685 | 0 |
| 1725052800 | 0.02685 | 0 | 0.00 | 0.02685 | 0.02685 | 0.02685 | 0 |
| 1724966400 | 0.02685 | -0.00515 | -16.09 | 0.02685 | 0.02685 | 0.02685 | 9500 |
| 1724880480 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1724794080 | 0.032 | 0.0078 | 32.23 | 0.032 | 0.032 | 0.032 | 8532 |
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
