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 | -0.12 | -12 | 1 | 1 | 0.66 | 4152 | 0.7602152 | CS |
| 4 | -0.22 | -20 | 1.1 | 1.22 | 0.66 | 4228 | 1.00942102 | CS |
| 12 | 0.37 | 72.5490196078 | 0.51 | 1.22 | 0.35 | 10567 | 0.80675535 | CS |
| 26 | 0.405 | 85.2631578947 | 0.475 | 1.22 | 0.03 | 15823 | 0.4255771 | CS |
| 52 | 0.1 | 12.8205128205 | 0.78 | 1.22 | 0.03 | 10769 | 0.47834278 | CS |
| 156 | 0.1 | 12.8205128205 | 0.78 | 1.22 | 0.03 | 10530 | 0.49714008 | CS |
| 260 | 0.1 | 12.8205128205 | 0.78 | 1.22 | 0.03 | 10530 | 0.49714008 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901340 | 0.88 | 0.13 | 17.33 | 0.75 | 0.9 | 0.75 | 2661 |
| 1741814940 | 0.75 | 0.09 | 13.64 | 0.7 | 0.75 | 0.7 | 1049 |
| 1741728480 | 0.66 | -0.34 | -34.00 | 0.925 | 0.925 | 0.66 | 13778 |
| 1741641600 | 1 | 0 | 0.00 | 0.955 | 1 | 0.955 | 1834 |
| 1741386000 | 1 | 0.013 | 1.32 | 0.975 | 1 | 0.9 | 1667 |
| 1741300140 | 0.987 | -0.008 | -0.80 | 1 | 1 | 0.987 | 2434 |
| 1741213440 | 0.995 | 0.044 | 4.63 | 0.8409 | 1.09 | 0.8409 | 7683 |
| 1741126800 | 0.951 | 0 | 0.00 | 0.951 | 0.951 | 0.951 | 787 |
| 1741040760 | 0.951 | -0.059 | -5.84 | 1 | 1.069 | 0.92 | 3760 |
| 1740781260 | 1.01 | 0.03 | 3.52 | 1 | 1.02 | 1 | 2965 |
| 1740695340 | 0.975675 | 0.065675 | 7.22 | 0.975675 | 0.975675 | 0.975675 | 243 |
| 1740608400 | 0.91 | -0.09 | -9.00 | 0.93007 | 1 | 0.9001 | 1533 |
| 1740522480 | 1 | -0.05 | -4.76 | 1.065 | 1.065 | 0.9001 | 1514 |
| 1740435600 | 1.05 | -0.05 | -4.55 | 1 | 1.0674999 | 1 | 3152 |
| 1740176400 | 1.1 | 0.03 | 2.80 | 1.05 | 1.11 | 1.0049999 | 4338 |
| 1740090480 | 1.07 | -0.07 | -6.14 | 1.1399999 | 1.1399999 | 1.01 | 2469 |
| 1740003960 | 1.1399999 | -0.03 | -2.56 | 1.1 | 1.15 | 1.1 | 3567 |
| 1739917740 | 1.17 | 0.01 | 0.86 | 1.16 | 1.17 | 1.16 | 1442 |
| 1739572020 | 1.16 | -0.04 | -3.33 | 1.2 | 1.2 | 0.92 | 15537 |
| 1739485320 | 1.2 | 0.18 | 17.65 | 1.1 | 1.22 | 1.05 | 10580 |
| 1739398920 | 1.02 | 0.12 | 13.33 | 1 | 1.1 | 1 | 4449 |
| 1739312940 | 0.9 | -0.2935 | -24.59 | 1.2 | 1.2 | 0.400012 | 13851 |
| 1739226000 | 1.1935 | 0.02 | 2.01 | 1.1299999 | 1.2 | 1.1299999 | 4978 |
| 1738967160 | 1.17 | 0.02 | 1.74 | 1.15 | 1.19 | 1.15 | 981 |
| 1738880400 | 1.15 | 0.01 | 0.88 | 1.145 | 1.2 | 1.145 | 23445 |
| 1738794000 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.15 | 1.1 | 12945 |
| 1738708080 | 1.15 | -0.05 | -4.17 | 1.15 | 1.15 | 1.09 | 25486 |
| 1738621740 | 1.2 | 0.16 | 15.17 | 1.02 | 1.2 | 1.02 | 8188 |
| 1738362000 | 1.0419 | 0.04 | 4.19 | 1 | 1.05 | 1 | 8454 |
| 1738276080 | 1 | -0.01 | -0.99 | 1 | 1.02 | 1 | 3625 |
| 1738189740 | 1.01 | -0.04 | -3.81 | 1.05 | 1.05 | 1 | 4815 |
| 1738103280 | 1.05 | 0.05 | 5.00 | 0.99 | 1.05 | 0.99 | 15385 |
| 1738016820 | 1 | 0.0999 | 11.10 | 0.8801 | 1.01 | 0.8001 | 13665 |
| 1737757440 | 0.9001 | 0.0501 | 5.89 | 0.98 | 1.03 | 0.8801 | 17504 |
| 1737671220 | 0.85 | -0.07 | -7.61 | 0.83 | 0.95 | 0.83 | 2429 |
| 1737584640 | 0.92 | 0.1000001 | 12.20 | 0.8001 | 1.05 | 0.8001 | 5359 |
| 1737498540 | 0.8199999 | -0.18 | -18.00 | 1 | 1.07 | 0.72 | 19204 |
| 1737152880 | 1 | 0.03 | 3.09 | 0.97 | 1 | 0.97 | 6614 |
| 1737066420 | 0.97 | 0.02 | 2.11 | 0.96 | 1 | 0.94 | 29890 |
| 1736979720 | 0.95 | 0.27 | 39.71 | 0.68 | 1.02 | 0.68 | 36236 |
| 1736893380 | 0.68 | 0.09 | 15.25 | 0.5911999 | 0.68 | 0.59 | 28902 |
| 1736806800 | 0.59 | 0.0038 | 0.65 | 0.5852 | 0.5965 | 0.5852 | 8771 |
| 1736547720 | 0.5862 | 0.0562 | 10.60 | 0.53 | 0.5862 | 0.44 | 36911 |
| 1736375340 | 0.53 | 0 | 0.00 | 0.5235 | 0.53 | 0.4 | 14200 |
| 1736288940 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.5225 | 5738 |
| 1736202360 | 0.53 | 0 | 0.00 | 0.4975 | 0.53 | 0.4975 | 20265 |
| 1735942980 | 0.53 | 0.08 | 17.78 | 0.47 | 0.53 | 0.3667 | 11128 |
| 1735856700 | 0.45 | 0.005 | 1.12 | 0.45 | 0.48 | 0.443 | 21519 |
| 1735683960 | 0.445 | -0.073 | -14.09 | 0.4101 | 0.517 | 0.38575 | 15035 |
| 1735597740 | 0.518 | 0.042076 | 8.84 | 0.4101 | 0.518 | 0.4101 | 3894 |
| 1735338000 | 0.475924 | -0.023876 | -4.78 | 0.43 | 0.4998 | 0.43 | 30748 |
| 1735252020 | 0.4998 | 0.0368 | 7.95 | 0.35 | 0.4998 | 0.35 | 4894 |
| 1735078200 | 0.463 | 0.003 | 0.65 | 0.365 | 0.463 | 0.365 | 562 |
| 1734992400 | 0.46 | 0.04176 | 9.98 | 0.5273 | 0.5273 | 0.3512 | 15350 |
| 1734733200 | 0.41824 | -0.02326 | -5.27 | 0.412 | 0.529 | 0.3561 | 21407 |
| 1734646800 | 0.4415 | -0.0885 | -16.70 | 0.51 | 0.518 | 0.4415 | 4025 |
| 1734560940 | 0.53 | -0.01 | -1.85 | 0.4104999 | 0.53 | 0.371 | 3993 |
| 1734474360 | 0.54 | -0.0195 | -3.49 | 0.549 | 0.549 | 0.4021 | 2964 |
| 1734388140 | 0.5595 | 0.1095 | 24.33 | 0.42 | 0.5595 | 0.4001 | 33563 |
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
