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 | -0.0027 | -7.35694822888 | 0.0367 | 0.0393 | 0.0308 | 617662 | 0.03657128 | CS |
| 4 | -0.02 | -37.037037037 | 0.054 | 0.0566 | 0.0308 | 690226 | 0.04399887 | CS |
| 12 | -0.0081 | -19.2399049881 | 0.0421 | 0.065 | 0.0308 | 638726 | 0.04442151 | CS |
| 26 | -0.0242 | -41.5807560137 | 0.0582 | 0.0824 | 0.0308 | 556158 | 0.05072167 | CS |
| 52 | -0.016 | -32 | 0.05 | 0.1129 | 0.02965 | 614986 | 0.05744478 | CS |
| 156 | -0.224 | -86.8217054264 | 0.258 | 0.485 | 0.021 | 504246 | 0.08173829 | CS |
| 260 | 0.0251 | 282.02247191 | 0.0089 | 1.5 | 0.0033 | 385085 | 0.07192596 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741814940 | 0.034 | 0 | 0.00 | 0.033 | 0.034 | 0.0308 | 433850 |
| 1741728480 | 0.034 | -0.002 | -5.56 | 0.0343 | 0.035 | 0.031 | 414012 |
| 1741641600 | 0.036 | -0.0024 | -6.25 | 0.0393 | 0.0393 | 0.0325 | 209400 |
| 1741386000 | 0.0383999 | 0.0021999 | 6.08 | 0.038 | 0.0385 | 0.0345 | 612477 |
| 1741300140 | 0.0362 | -0.0008 | -2.16 | 0.0383999 | 0.0383999 | 0.034 | 912568 |
| 1741213440 | 0.037 | 0.0003 | 0.82 | 0.0367 | 0.0383999 | 0.033 | 939853 |
| 1741126800 | 0.0367 | 0.0007 | 1.94 | 0.036 | 0.038 | 0.034 | 2077517 |
| 1741040760 | 0.036 | -0.008235 | -18.62 | 0.04 | 0.0449 | 0.035 | 740270 |
| 1740781260 | 0.0442349 | -0.001765 | -3.84 | 0.04975 | 0.04975 | 0.0419 | 383227 |
| 1740695340 | 0.046 | -0.0005 | -1.08 | 0.04786 | 0.0485 | 0.046 | 271355 |
| 1740608400 | 0.0465 | -0.0015 | -3.13 | 0.047965 | 0.047965 | 0.044 | 105600 |
| 1740522480 | 0.048 | 0.001 | 2.13 | 0.0496 | 0.05056 | 0.0457 | 478564 |
| 1740435600 | 0.047 | -0.00505 | -9.70 | 0.053 | 0.053 | 0.0462 | 1004115 |
| 1740176400 | 0.05205 | 0.00605 | 13.15 | 0.04854 | 0.0539 | 0.04815 | 778933 |
| 1740090480 | 0.046 | -0.00825 | -15.21 | 0.0525 | 0.056 | 0.046 | 729961 |
| 1740003960 | 0.05425 | 0.00225 | 4.33 | 0.0509999 | 0.0566 | 0.05068 | 945316 |
| 1739917740 | 0.052 | 0.0002 | 0.39 | 0.049 | 0.052 | 0.049 | 621005 |
| 1739572020 | 0.0518 | -0.00019 | -0.37 | 0.05135 | 0.0537 | 0.047 | 674009 |
| 1739485320 | 0.05199 | -0.00151 | -2.82 | 0.0537 | 0.0537 | 0.04835 | 666340 |
| 1739398920 | 0.0535 | 0.0008 | 1.52 | 0.054 | 0.054 | 0.0459 | 549776 |
| 1739312940 | 0.0527 | 0.0002 | 0.38 | 0.0525 | 0.054 | 0.04769 | 1013185 |
| 1739226000 | 0.0525 | 0.00785 | 17.58 | 0.05 | 0.059 | 0.049 | 1403282 |
| 1738967160 | 0.04465 | -0.005 | -10.07 | 0.04765 | 0.04906 | 0.04465 | 171910 |
| 1738880400 | 0.04965 | 0.00015 | 0.30 | 0.0495 | 0.053 | 0.04528 | 872940 |
| 1738794000 | 0.0495 | -0.0012 | -2.37 | 0.05 | 0.0512499 | 0.044 | 587472 |
| 1738708080 | 0.0507 | 0.01092 | 27.45 | 0.04 | 0.0575 | 0.0388999 | 1660245 |
| 1738621740 | 0.03978 | 0.00288 | 7.80 | 0.0446 | 0.0446 | 0.0392 | 268798 |
| 1738362000 | 0.0369 | -0.0006 | -1.60 | 0.0375 | 0.041 | 0.0369 | 293149 |
| 1738276080 | 0.0375 | 0.00295 | 8.54 | 0.0351 | 0.039 | 0.0351 | 511605 |
| 1738189740 | 0.03455 | -0.00045 | -1.29 | 0.03585 | 0.0387 | 0.0337999 | 655209 |
| 1738103280 | 0.035 | -0.0074 | -17.45 | 0.0422 | 0.0422 | 0.035 | 939722 |
| 1738016820 | 0.0424 | -0.01115 | -20.82 | 0.0465 | 0.05025 | 0.036 | 2278892 |
| 1737757440 | 0.05355 | 0.0105501 | 24.54 | 0.0429999 | 0.05375 | 0.04125 | 1647938 |
| 1737671220 | 0.0429999 | 0.0004999 | 1.18 | 0.04255 | 0.0429999 | 0.035 | 2418709 |
| 1737584640 | 0.0425 | 0.003 | 7.59 | 0.0429999 | 0.0429999 | 0.03925 | 966901 |
| 1737498540 | 0.0395 | -0.00125 | -3.07 | 0.0392 | 0.04116 | 0.0392 | 64827 |
| 1737152880 | 0.04075 | -0.00025 | -0.61 | 0.0395 | 0.0425 | 0.0395 | 522045 |
| 1737066420 | 0.041 | -0.0005 | -1.20 | 0.0429999 | 0.0429999 | 0.0383999 | 505866 |
| 1736979720 | 0.0415 | 0.0035 | 9.21 | 0.041 | 0.0429 | 0.04 | 579634 |
| 1736893380 | 0.038 | -0.00395 | -9.42 | 0.044 | 0.044 | 0.038 | 365878 |
| 1736806800 | 0.04195 | 0.00124 | 3.05 | 0.04235 | 0.04235 | 0.04 | 460955 |
| 1736547720 | 0.04071 | 0.00121 | 3.06 | 0.04175 | 0.042 | 0.039 | 413420 |
| 1736375340 | 0.0395 | -0.00165 | -4.01 | 0.040295 | 0.04205 | 0.0395 | 68378 |
| 1736288940 | 0.04115 | 0.00215 | 5.51 | 0.03935 | 0.044 | 0.039 | 260628 |
| 1736202360 | 0.039 | -0.00215 | -5.22 | 0.04115 | 0.0417 | 0.039 | 134635 |
| 1735942980 | 0.04115 | -0.00266 | -6.07 | 0.044 | 0.044 | 0.039 | 146000 |
| 1735856700 | 0.04381 | -9.0E-5 | -0.21 | 0.0421 | 0.044 | 0.0421 | 35027 |
| 1735683960 | 0.0439 | 0.0016701 | 3.95 | 0.039 | 0.0439299 | 0.0381 | 608513 |
| 1735597740 | 0.0422299 | 0.0001299 | 0.31 | 0.0421 | 0.045 | 0.0382 | 275529 |
| 1735338000 | 0.0421 | 0.0004 | 0.96 | 0.05 | 0.05 | 0.041 | 83320 |
| 1735252020 | 0.0417 | -0.0053 | -11.28 | 0.0391 | 0.0494 | 0.0391 | 120944 |
| 1735078200 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.046655 | 38357 |
| 1734992400 | 0.047 | 0.007 | 17.50 | 0.04125 | 0.065 | 0.04 | 892369 |
| 1734733200 | 0.04 | -0.00195 | -4.65 | 0.04 | 0.04323 | 0.0391 | 423155 |
| 1734646800 | 0.04195 | 0.00095 | 2.32 | 0.0419 | 0.04195 | 0.0396 | 121012 |
| 1734560940 | 0.041 | -0.00335 | -7.55 | 0.0421 | 0.044745 | 0.0395 | 205179 |
| 1734474360 | 0.04435 | 0.00075 | 1.72 | 0.0406 | 0.04512 | 0.0406 | 116150 |
| 1734388140 | 0.0436 | 0.00065 | 1.51 | 0.04 | 0.0436 | 0.036 | 977174 |
| 1734128940 | 0.04295 | 0.00295 | 7.38 | 0.0417 | 0.0433 | 0.038 | 403422 |
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
