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 | -0.00365 | -20.9770114943 | 0.0174 | 0.019 | 0.007 | 39203 | 0.00922702 | CS |
| 4 | -0.001 | -6.77966101695 | 0.01475 | 0.0214 | 0.007 | 21219 | 0.01328781 | CS |
| 12 | -0.00545 | -28.3854166667 | 0.0192 | 0.0245 | 0.007 | 49757 | 0.01202563 | CS |
| 26 | -0.01825 | -57.03125 | 0.032 | 0.0359 | 0.007 | 46815 | 0.01850057 | CS |
| 52 | -0.07525 | -84.5505617978 | 0.089 | 0.095 | 0.007 | 81254 | 0.04911635 | CS |
| 156 | -0.22425 | -94.2226890756 | 0.238 | 0.3178 | 0.005 | 78081 | 0.09130256 | CS |
| 260 | -0.36605 | -96.3796735124 | 0.3798 | 1 | 0.005 | 88918 | 0.24917693 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738276080 | 0.01375 | 0.00555 | 67.68 | 0.0083 | 0.0174 | 0.007 | 313255 |
| 1738189740 | 0.0082 | -0.00825 | -50.15 | 0.00955 | 0.01356 | 0.008 | 159446 |
| 1738103280 | 0.01645 | 0.00235 | 16.67 | 0.0165 | 0.0165 | 0.012 | 10500 |
| 1738016820 | 0.0141 | 0.0016 | 12.80 | 0.0141 | 0.0141 | 0.0141 | 285 |
| 1737757440 | 0.0125 | -9.0E-5 | -0.71 | 0.01385 | 0.0177 | 0.0125 | 2120 |
| 1737671220 | 0.01259 | -0.00126 | -9.10 | 0.0174 | 0.019 | 0.0103 | 23665 |
| 1737584640 | 0.01385 | 0.00135 | 10.80 | 0.01385 | 0.01385 | 0.01385 | 250 |
| 1737498540 | 0.0125 | -0.00078 | -5.87 | 0.01 | 0.0125 | 0.01 | 2916 |
| 1737152880 | 0.01328 | -0.00052 | -3.77 | 0.01315 | 0.01328 | 0.01315 | 11950 |
| 1737066420 | 0.0138 | 0.00078 | 5.99 | 0.0138 | 0.0138 | 0.0138 | 950 |
| 1736979780 | 0.01302 | 0 | 0.00 | 0.01302 | 0.01302 | 0.01302 | 0 |
| 1736893380 | 0.01302 | 0.00052 | 4.16 | 0.0125 | 0.0175 | 0.0125 | 12150 |
| 1736806800 | 0.0125 | -0.0075 | -37.50 | 0.015 | 0.015 | 0.0125 | 21000 |
| 1736547720 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 5000 |
| 1736375340 | 0.02 | 0.0025 | 14.29 | 0.02 | 0.02 | 0.02 | 30000 |
| 1736288940 | 0.0175 | -0.0025 | -12.50 | 0.01755 | 0.01755 | 0.0175 | 2950 |
| 1736202360 | 0.02 | 0 | 0.00 | 0.0168999 | 0.02 | 0.015 | 20999 |
| 1735942980 | 0.02 | -0.0014 | -6.54 | 0.0124 | 0.02 | 0.0124 | 21045 |
| 1735856700 | 0.0214 | 0.0089 | 71.20 | 0.01475 | 0.0214 | 0.01465 | 35500 |
| 1735683960 | 0.0125 | 0.0001 | 0.81 | 0.015 | 0.0171 | 0.0123 | 17410 |
| 1735597740 | 0.0124 | 0.0001 | 0.81 | 0.0141 | 0.0141 | 0.0123 | 25710 |
| 1735338000 | 0.0123 | -0.0048 | -28.07 | 0.0123 | 0.0171 | 0.0123 | 13363 |
| 1735252020 | 0.0171 | 0.00424 | 32.97 | 0.0123 | 0.0171 | 0.0123 | 13381 |
| 1735078200 | 0.01286 | -0.00414 | -24.35 | 0.0137 | 0.01615 | 0.01278 | 137235 |
| 1734992400 | 0.017 | 0.00245 | 16.84 | 0.0219 | 0.0219 | 0.017 | 17500 |
| 1734733200 | 0.01455 | 0.00015 | 1.04 | 0.0145 | 0.0174 | 0.0085 | 38550 |
| 1734646800 | 0.0144 | -0.0056 | -28.00 | 0.0144 | 0.0245 | 0.0144 | 64075 |
| 1734560940 | 0.02 | 0.00195 | 10.80 | 0.018 | 0.02 | 0.0104499 | 150868 |
| 1734474360 | 0.01805 | 0.00715 | 65.60 | 0.0086 | 0.01805 | 0.0086 | 29700 |
| 1734388140 | 0.0109 | 0.0004 | 3.81 | 0.00905 | 0.0109 | 0.0078 | 100921 |
| 1734128940 | 0.0105 | 0.0024 | 29.63 | 0.0088 | 0.01055 | 0.0081 | 227720 |
| 1734042480 | 0.0081 | 0.0001 | 1.25 | 0.01 | 0.01 | 0.0073 | 134224 |
| 1733955900 | 0.008 | 0.001 | 14.29 | 0.0088 | 0.009 | 0.008 | 30150 |
| 1733869200 | 0.007 | -0.003 | -30.00 | 0.01 | 0.01 | 0.007 | 254764 |
| 1733782800 | 0.01 | 0.0005 | 5.26 | 0.01 | 0.010175 | 0.01 | 11000 |
| 1733523600 | 0.0095 | -0.001 | -9.52 | 0.01005 | 0.01005 | 0.0095 | 5970 |
| 1733437380 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 0 |
| 1733350980 | 0.0105 | 0.0012001 | 12.90 | 0.01 | 0.0105 | 0.01 | 10279 |
| 1733264700 | 0.0092999 | -0.0008 | -7.92 | 0.01 | 0.01 | 0.0092999 | 19500 |
| 1733178180 | 0.0101 | -0.00015 | -1.46 | 0.0101 | 0.0101 | 0.0101 | 1000 |
| 1732918200 | 0.01025 | 0.00025 | 2.50 | 0.008 | 0.0105349 | 0.008 | 37026 |
| 1732746540 | 0.01 | 0.00075 | 8.11 | 0.01 | 0.01 | 0.01 | 6010 |
| 1732660140 | 0.00925 | 0.00025 | 2.78 | 0.0095999 | 0.0103 | 0.00925 | 72605 |
| 1732573560 | 0.009 | 0.0002 | 2.27 | 0.008 | 0.009 | 0.008 | 39613 |
| 1732314000 | 0.0088 | -0.0042 | -32.31 | 0.0142 | 0.0142 | 0.0071 | 239992 |
| 1732227900 | 0.013 | 0.0009 | 7.44 | 0.0121 | 0.013 | 0.01055 | 13200 |
| 1732141740 | 0.0121 | -0.00045 | -3.59 | 0.0127 | 0.0142 | 0.0121 | 32400 |
| 1732054800 | 0.01255 | -0.00035 | -2.71 | 0.014299 | 0.014299 | 0.0104499 | 41091 |
| 1731968640 | 0.0129 | -0.00145 | -10.10 | 0.01 | 0.0155 | 0.01 | 20900 |
| 1731709260 | 0.01435 | -0.00455 | -24.07 | 0.02 | 0.02 | 0.0102 | 433571 |
| 1731622800 | 0.0189 | -0.0011 | -5.50 | 0.02 | 0.02 | 0.01835 | 8850 |
| 1731536760 | 0.02 | 0.002 | 11.11 | 0.02 | 0.02 | 0.01895 | 5528 |
| 1731450480 | 0.018 | 0.00295 | 19.60 | 0.0151 | 0.02 | 0.0151 | 5600 |
| 1731363600 | 0.01505 | -0.00375 | -19.95 | 0.0175 | 0.0175 | 0.01505 | 6050 |
| 1731104400 | 0.0188 | -0.0002 | -1.05 | 0.02 | 0.02 | 0.01875 | 2413 |
| 1731018540 | 0.019 | 0.001 | 5.56 | 0.0191999 | 0.0191999 | 0.019 | 8250 |
| 1730931600 | 0.018 | -0.002 | -10.00 | 0.02 | 0.02 | 0.018 | 124740 |
| 1730845680 | 0.02 | -0.0018 | -8.26 | 0.02 | 0.02 | 0.02 | 10100 |
| 1730759160 | 0.0218 | -0.0002 | -0.91 | 0.022 | 0.022 | 0.0218 | 13225 |
| 1730496420 | 0.022 | 0.0002501 | 1.15 | 0.02 | 0.022 | 0.02 | 117029 |
| 1730409780 | 0.0217499 | -0.00155 | -6.65 | 0.022 | 0.022 | 0.0212 | 100000 |
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
