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 | 0.0722 | 15.6956521739 | 0.46 | 0.74 | 0.3671 | 11161825 | 0.48945923 | CS |
| 4 | 0.4805 | 929.400386847 | 0.0517 | 0.74 | 0.0319 | 6112994 | 0.40178676 | CS |
| 12 | 0.4835 | 992.813141684 | 0.0487 | 0.74 | 0.0137 | 2159856 | 0.38661062 | CS |
| 26 | 0.4496 | 544.309927361 | 0.0826 | 0.74 | 0.0137 | 1183417 | 0.38280852 | CS |
| 52 | 0.3572 | 204.114285714 | 0.175 | 0.74 | 0.0137 | 703556 | 0.33291198 | CS |
| 156 | -1.7792 | -76.9749935104 | 2.3114 | 2.632 | 0.0137 | 374662 | 0.3421652 | CS |
| 260 | 0.4797 | 913.714285714 | 0.0525 | 10.5 | 0.0137 | 271658 | 0.81159931 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.5322 | -0.0478 | -8.24 | 0.595 | 0.6 | 0.5122 | 4753380 |
| 1732573560 | 0.58 | 0.06 | 11.54 | 0.5555 | 0.6495 | 0.52 | 9709728 |
| 1732314000 | 0.52 | 0.03875 | 8.05 | 0.4813 | 0.67 | 0.4802 | 11457553 |
| 1732227900 | 0.48125 | 0.05925 | 14.04 | 0.4376 | 0.74 | 0.4166 | 19017761 |
| 1732141740 | 0.422 | 0.0107 | 2.60 | 0.4531 | 0.4588 | 0.3671 | 6260516 |
| 1732054800 | 0.4113 | 0.0186 | 4.74 | 0.46 | 0.4865 | 0.3805 | 8881936 |
| 1731968640 | 0.3927 | 0.1327 | 51.04 | 0.25 | 0.500158 | 0.25 | 17908398 |
| 1731709260 | 0.26 | -0.2306 | -47.00 | 0.4878 | 0.505 | 0.232 | 13565791 |
| 1731622800 | 0.4906 | 0.294 | 149.54 | 0.2849999 | 0.6271 | 0.265 | 17702578 |
| 1731536760 | 0.1966 | 0.0915 | 87.06 | 0.1178 | 0.229 | 0.099 | 10230191 |
| 1731450480 | 0.1051 | 0.0650001 | 162.10 | 0.0529 | 0.1057 | 0.0438 | 4061731 |
| 1731363600 | 0.0400999 | 0.0001 | 0.25 | 0.0474 | 0.0636 | 0.03975 | 1187151 |
| 1731104400 | 0.04 | 0.003 | 8.11 | 0.0505 | 0.0505 | 0.0319 | 112940 |
| 1731018540 | 0.037 | -0.004225 | -10.25 | 0.044 | 0.04553 | 0.0363 | 163842 |
| 1730931600 | 0.041225 | 0.001225 | 3.06 | 0.036 | 0.0479 | 0.036 | 42703 |
| 1730845680 | 0.04 | -0.0037 | -8.47 | 0.0476 | 0.0487 | 0.0382 | 122635 |
| 1730759160 | 0.0437 | -0.00219 | -4.77 | 0.0519 | 0.0519 | 0.035 | 56961 |
| 1730496420 | 0.04589 | 0.01026 | 28.80 | 0.0449 | 0.04589 | 0.039 | 196876 |
| 1730409780 | 0.03563 | -0.00197 | -5.24 | 0.0489 | 0.0489 | 0.03563 | 35042 |
| 1730323500 | 0.0376 | -0.01087 | -22.43 | 0.0525 | 0.0525 | 0.0376 | 537449 |
| 1730237280 | 0.04847 | 0.00107 | 2.26 | 0.0517 | 0.0604 | 0.044 | 526470 |
| 1730150880 | 0.0474 | 0.0213 | 81.61 | 0.0332 | 0.0588 | 0.0268 | 641880 |
| 1729891500 | 0.0261 | 0.0061 | 30.50 | 0.0175 | 0.0292 | 0.0175 | 383224 |
| 1729805160 | 0.02 | -0.0002 | -0.99 | 0.0212 | 0.0238 | 0.0181 | 412782 |
| 1729718940 | 0.0202 | 0.002098 | 11.59 | 0.025 | 0.0296 | 0.01655 | 196537 |
| 1729632300 | 0.018102 | 2.6E-5 | 0.14 | 0.0185 | 0.022785 | 0.017 | 390111 |
| 1729545600 | 0.0180759 | 0.001176 | 6.96 | 0.023 | 0.023 | 0.0167 | 711683 |
| 1729286400 | 0.0168999 | -0.0056 | -24.89 | 0.0261 | 0.0267 | 0.0137 | 680520 |
| 1729200000 | 0.0225 | 0.0039001 | 20.97 | 0.0194 | 0.02293 | 0.0185 | 86660 |
| 1729113960 | 0.0185999 | -0.00135 | -6.77 | 0.02017 | 0.020245 | 0.018 | 72164 |
| 1729027680 | 0.01995 | -0.003825 | -16.09 | 0.027 | 0.027 | 0.01995 | 73600 |
| 1728941220 | 0.023775 | 0.002175 | 10.07 | 0.0223499 | 0.025 | 0.0214999 | 15103 |
| 1728681900 | 0.0216 | 0.00165 | 8.27 | 0.021 | 0.0216 | 0.01995 | 19200 |
| 1728595560 | 0.01995 | -0.00035 | -1.72 | 0.0219 | 0.0219 | 0.01995 | 10385 |
| 1728508800 | 0.0203 | 6.3E-5 | 0.31 | 0.0177499 | 0.0203 | 0.0177499 | 30000 |
| 1728422580 | 0.020237 | -0.004763 | -19.05 | 0.0216 | 0.025 | 0.019335 | 55812 |
| 1728336420 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1728077220 | 0.025 | -0.004 | -13.79 | 0.02781 | 0.028 | 0.01805 | 61378 |
| 1727990760 | 0.029 | -0.001 | -3.33 | 0.03 | 0.03 | 0.0284 | 16048 |
| 1727904000 | 0.03 | -0.003 | -9.09 | 0.03 | 0.0337 | 0.03 | 8800 |
| 1727818140 | 0.033 | 0.0012 | 3.77 | 0.03 | 0.033 | 0.03 | 10143 |
| 1727731380 | 0.0318 | -0.0018 | -5.36 | 0.032 | 0.032 | 0.03 | 22081 |
| 1727472000 | 0.0336 | -0.0001 | -0.30 | 0.034 | 0.034 | 0.03185 | 80893 |
| 1727386200 | 0.0337 | 0.00165 | 5.15 | 0.03 | 0.0383999 | 0.03 | 103549 |
| 1727299200 | 0.03205 | 0.00015 | 0.47 | 0.0319 | 0.0352 | 0.0301 | 18719 |
| 1727212800 | 0.0319 | -0.0024 | -7.00 | 0.03 | 0.0319 | 0.03 | 1742 |
| 1727126940 | 0.0343 | -0.0031 | -8.29 | 0.038 | 0.038 | 0.0341 | 10426 |
| 1726867200 | 0.0374 | 0.0074 | 24.67 | 0.0329 | 0.04 | 0.0329 | 41705 |
| 1726781220 | 0.03 | -0.0064 | -17.58 | 0.03 | 0.0359 | 0.03 | 26496 |
| 1726694460 | 0.0364 | 0.0054 | 17.42 | 0.0335 | 0.0364 | 0.0328 | 1780 |
| 1726608240 | 0.031 | -0.005 | -13.89 | 0.0473 | 0.0473 | 0.031 | 164227 |
| 1726521720 | 0.036 | -0.00482 | -11.81 | 0.0409 | 0.0414 | 0.036 | 15809 |
| 1726262940 | 0.04082 | 0.00342 | 9.14 | 0.03824 | 0.041 | 0.036 | 17523 |
| 1726176540 | 0.0374 | -0.0015 | -3.86 | 0.0455 | 0.0473 | 0.036 | 47485 |
| 1726090140 | 0.0388999 | 0.0005 | 1.30 | 0.0455 | 0.0455 | 0.037 | 30367 |
| 1726003500 | 0.0383999 | -0.0026 | -6.34 | 0.0532 | 0.0532 | 0.0368 | 63299 |
| 1725917160 | 0.041 | 0.0033 | 8.75 | 0.0532 | 0.0532 | 0.036 | 189002 |
| 1725658020 | 0.0377 | -0.0043 | -10.24 | 0.0532 | 0.0532 | 0.036 | 37993 |
| 1725571440 | 0.042 | -0.0038 | -8.30 | 0.0532 | 0.0532 | 0.042 | 170955 |
| 1725485040 | 0.0458 | 0.0008 | 1.78 | 0.0487 | 0.0487 | 0.0458 | 26398 |
| 1725398880 | 0.045 | -0.0025 | -5.26 | 0.0487 | 0.0487 | 0.045 | 225129 |
| 1725053340 | 0.0475 | 0.0003 | 0.64 | 0.0519 | 0.0519 | 0.0475 | 11206 |
| 1724966400 | 0.0472 | 0 | 0.00 | 0.0449639 | 0.0472 | 0.0449639 | 19000 |
| 1724880360 | 0.0472 | 0.00364 | 8.36 | 0.0446 | 0.0472 | 0.0446 | 4702 |
| 1724794080 | 0.04356 | -0.00144 | -3.20 | 0.04356 | 0.04356 | 0.04356 | 220 |
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
