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 | 49.0909090909 | 0.0055 | 0.01 | 0.005 | 385077 | 0.00717753 | CS |
| 4 | -0.0027 | -24.7706422018 | 0.0109 | 0.01119 | 0.0042 | 590527 | 0.00693542 | CS |
| 12 | -0.01885 | -69.685767098 | 0.02705 | 0.0425 | 0.0042 | 1001642 | 0.0179086 | CS |
| 26 | -0.01724 | -67.7672955975 | 0.02544 | 0.0425 | 0.0042 | 853200 | 0.02166477 | CS |
| 52 | -0.0203 | -71.2280701754 | 0.0285 | 0.0445 | 0.0042 | 687787 | 0.02336158 | CS |
| 156 | -0.0538 | -86.7741935484 | 0.062 | 0.0977 | 0.0042 | 797148 | 0.03687136 | CS |
| 260 | 0.0042 | 105 | 0.004 | 0.485 | 0.0005 | 734889 | 0.04321797 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741901340 | 0.0082 | 0.0029 | 54.72 | 0.00836 | 0.00836 | 0.00725 | 354440 |
| 1741814940 | 0.0053 | 0.0003 | 6.00 | 0.0095999 | 0.0095999 | 0.005 | 328890 |
| 1741728480 | 0.005 | -0.0019 | -27.54 | 0.0095999 | 0.0095999 | 0.005 | 11005 |
| 1741641600 | 0.0069 | -0.0031 | -31.00 | 0.007 | 0.01 | 0.005 | 1006946 |
| 1741386000 | 0.01 | 0.005 | 100.00 | 0.005 | 0.01 | 0.005 | 436142 |
| 1741300140 | 0.005 | 0 | 0.00 | 0.0055 | 0.0055 | 0.005 | 142400 |
| 1741213440 | 0.005 | 0.0005 | 11.11 | 0.0051 | 0.0055 | 0.0047 | 299620 |
| 1741127160 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
| 1741040760 | 0.0045 | -0.0017 | -27.42 | 0.0051 | 0.006 | 0.0042 | 2727860 |
| 1740781260 | 0.0062 | 0.0001 | 1.64 | 0.0054 | 0.0072 | 0.00538 | 489242 |
| 1740695340 | 0.0061 | -0.001 | -14.08 | 0.0072 | 0.0072 | 0.0059 | 108000 |
| 1740608400 | 0.0071 | 0 | 0.00 | 0.0071 | 0.00755 | 0.0071 | 92290 |
| 1740522480 | 0.0071 | -0.0001 | -1.39 | 0.0076 | 0.0076 | 0.0071 | 196040 |
| 1740435600 | 0.0072 | -0.0009 | -11.11 | 0.0085 | 0.0085 | 0.0072 | 17150 |
| 1740176400 | 0.0081 | 0.00015 | 1.89 | 0.00768 | 0.0081 | 0.0075 | 160240 |
| 1740090480 | 0.00795 | 5.0E-5 | 0.63 | 0.0077 | 0.0082 | 0.0074 | 250739 |
| 1740003960 | 0.0079 | -0.0004 | -4.82 | 0.0084 | 0.0084 | 0.0077 | 55700 |
| 1739917740 | 0.0083 | -0.0012 | -12.63 | 0.0095 | 0.0105 | 0.0071 | 3811446 |
| 1739572020 | 0.0095 | -0.0007 | -6.86 | 0.0103 | 0.01119 | 0.0095 | 227194 |
| 1739485320 | 0.0102 | 0 | 0.00 | 0.0109 | 0.0109 | 0.0101 | 268588 |
| 1739398920 | 0.0102 | 0.0002 | 2.00 | 0.0104 | 0.0108 | 0.0102 | 444512 |
| 1739312940 | 0.01 | 0.0015 | 17.65 | 0.0086 | 0.0101 | 0.0086 | 112202 |
| 1739226000 | 0.0085 | -0.0015 | -15.00 | 0.0109 | 0.0109 | 0.0077 | 3122060 |
| 1738967160 | 0.01 | -0.0062 | -38.27 | 0.016 | 0.016 | 0.0081 | 6321105 |
| 1738880400 | 0.0162 | -0.0008 | -4.71 | 0.0165 | 0.0168 | 0.0162 | 294339 |
| 1738794000 | 0.017 | 0.00052 | 3.16 | 0.01715 | 0.018 | 0.017 | 225000 |
| 1738708080 | 0.01648 | -0.00342 | -17.19 | 0.019 | 0.01939 | 0.01515 | 1526532 |
| 1738621740 | 0.0199 | -0.00095 | -4.56 | 0.0161 | 0.0199 | 0.0161 | 1039330 |
| 1738362000 | 0.02085 | 0.00175 | 9.16 | 0.0193 | 0.0219 | 0.0191999 | 525277 |
| 1738276080 | 0.0191 | -0.0001 | -0.52 | 0.019 | 0.0191 | 0.019 | 334873 |
| 1738189740 | 0.0191999 | 0 | 0.00 | 0.01926 | 0.01926 | 0.0191 | 61790 |
| 1738103280 | 0.0191999 | 0.0006999 | 3.78 | 0.0191999 | 0.0191999 | 0.019 | 140143 |
| 1738016820 | 0.0185 | -0.0001 | -0.54 | 0.0188 | 0.0188 | 0.018 | 40590 |
| 1737757440 | 0.0185999 | -0.0001 | -0.53 | 0.0185999 | 0.0194 | 0.0185999 | 315168 |
| 1737671220 | 0.0187 | 0.0011 | 6.25 | 0.0178 | 0.0187 | 0.0176 | 343687 |
| 1737584640 | 0.0176 | -0.00066 | -3.61 | 0.01835 | 0.01875 | 0.0175 | 478280 |
| 1737498540 | 0.0182599 | 0.0022599 | 14.12 | 0.01675 | 0.0182599 | 0.016 | 904520 |
| 1737152880 | 0.016 | -0.0026 | -13.98 | 0.0189 | 0.019 | 0.0151 | 2176520 |
| 1737066420 | 0.0185999 | -0.0008 | -4.12 | 0.0193 | 0.0193 | 0.0185999 | 120405 |
| 1736979720 | 0.0194 | 0.0016 | 8.99 | 0.0178 | 0.0194 | 0.01662 | 794329 |
| 1736893380 | 0.0178 | -0.0042 | -19.09 | 0.0217 | 0.0217 | 0.015 | 6346098 |
| 1736806800 | 0.022 | -0.00275 | -11.11 | 0.0269 | 0.0269 | 0.0194 | 1459828 |
| 1736547720 | 0.02475 | 0.001 | 4.21 | 0.022 | 0.0254999 | 0.022 | 317113 |
| 1736375340 | 0.02375 | 0.00075 | 3.26 | 0.025 | 0.0265 | 0.0219 | 431470 |
| 1736288940 | 0.023 | -0.0035 | -13.21 | 0.02475 | 0.03 | 0.0217 | 2137326 |
| 1736202360 | 0.0265 | -0.006 | -18.46 | 0.033 | 0.033 | 0.024 | 705219 |
| 1735942980 | 0.0325 | 0.0044 | 15.66 | 0.02695 | 0.034 | 0.02695 | 1222191 |
| 1735856700 | 0.0281 | -0.0109 | -27.95 | 0.019 | 0.03255 | 0.019 | 3465910 |
| 1735683960 | 0.039 | 0.006 | 18.18 | 0.03355 | 0.0425 | 0.0318 | 1882431 |
| 1735597740 | 0.033 | 0.001525 | 4.85 | 0.0319 | 0.035 | 0.03115 | 842260 |
| 1735338000 | 0.031475 | -0.001475 | -4.48 | 0.0337 | 0.035 | 0.03 | 939738 |
| 1735252020 | 0.03295 | 0.00095 | 2.97 | 0.0325 | 0.038 | 0.03077 | 1320150 |
| 1735078200 | 0.032 | -0.0005 | -1.54 | 0.0325 | 0.0325 | 0.0305 | 175992 |
| 1734992400 | 0.0325 | 0.0045 | 16.07 | 0.032 | 0.034 | 0.028 | 1237684 |
| 1734733200 | 0.028 | 0.001 | 3.70 | 0.027 | 0.029 | 0.027 | 457148 |
| 1734646800 | 0.027 | 0.000875 | 3.35 | 0.02705 | 0.029 | 0.02349 | 1197979 |
| 1734560940 | 0.026125 | -0.002425 | -8.49 | 0.03 | 0.031 | 0.024875 | 2125330 |
| 1734474360 | 0.02855 | 0.00135 | 4.96 | 0.027675 | 0.03 | 0.027 | 194311 |
| 1734388140 | 0.0272 | -0.0038 | -12.26 | 0.032 | 0.0325 | 0.026 | 1182533 |
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
