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 | 0.0114 | 34.5454545455 | 0.033 | 0.045 | 0.033 | 3700 | 0.04003606 | CS |
| 4 | -0.0055 | -11.0220440882 | 0.0499 | 0.07 | 0.033 | 20742 | 0.04943826 | CS |
| 12 | 0.0122 | 37.8881987578 | 0.0322 | 0.0858 | 0.0172 | 15212 | 0.04824203 | CS |
| 26 | 0.020376 | 84.8151848152 | 0.024024 | 0.0858 | 0.0118 | 14422 | 0.03799487 | CS |
| 52 | -0.0006 | -1.33333333333 | 0.045 | 0.0858 | 0.0118 | 9910 | 0.03739684 | CS |
| 156 | -4.9657 | -99.1137901439 | 5.0101 | 5.99 | 0.0118 | 50001 | 1.417876 | CS |
| 260 | -0.034345 | -43.6154676487 | 0.078745 | 7.9 | 0.0118 | 52160 | 1.02000822 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731709260 | 0.0444 | -0.0006 | -1.33 | 0.03875 | 0.0444 | 0.03875 | 1512 |
| 1731622800 | 0.045 | 0 | 0.00 | 0.033 | 0.045 | 0.033 | 1176 |
| 1731536760 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.039 | 993 |
| 1731450480 | 0.045 | 0.0060101 | 15.41 | 0.036 | 0.045 | 0.036 | 407 |
| 1731363600 | 0.0389899 | 0 | 0.00 | 0.0389899 | 0.0389899 | 0.0389899 | 0 |
| 1731104400 | 0.0389899 | -0.00241 | -5.82 | 0.033 | 0.0389899 | 0.033 | 12224 |
| 1731018540 | 0.0414 | -0.0036 | -8.00 | 0.0414 | 0.0414 | 0.0414 | 102 |
| 1730931600 | 0.045 | -0.00075 | -1.64 | 0.045 | 0.045 | 0.045 | 298 |
| 1730845560 | 0.04575 | 0 | 0.00 | 0.04575 | 0.04575 | 0.04575 | 0 |
| 1730759160 | 0.04575 | -0.00425 | -8.50 | 0.05 | 0.05 | 0.04575 | 621 |
| 1730496420 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.0341 | 180765 |
| 1730409780 | 0.05 | 0.0001 | 0.20 | 0.05 | 0.05 | 0.05 | 1141 |
| 1730323680 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1730237280 | 0.0499 | 0 | 0.00 | 0.0496399 | 0.07 | 0.04145 | 70774 |
| 1730150880 | 0.0499 | 0 | 0.00 | 0.04145 | 0.0499 | 0.04145 | 300 |
| 1729891500 | 0.0499 | 0.0001001 | 0.20 | 0.0415 | 0.0499 | 0.0415 | 4311 |
| 1729805160 | 0.0497999 | -0.0001 | -0.20 | 0.0397599 | 0.0497999 | 0.0397599 | 13857 |
| 1729718400 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1729632000 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1729545600 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 3424 |
| 1729286400 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1729200000 | 0.0499 | 0.0011 | 2.25 | 0.037225 | 0.0499 | 0.037225 | 2226 |
| 1729113960 | 0.0488 | -0.0011 | -2.20 | 0.0499 | 0.0499 | 0.045675 | 10669 |
| 1729027680 | 0.0499 | 0.0175 | 54.01 | 0.0499 | 0.0499 | 0.0499 | 8036 |
| 1728941220 | 0.0324 | -0.0006 | -1.82 | 0.03744 | 0.0499 | 0.0320999 | 4209 |
| 1728681600 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1728595200 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1728508800 | 0.033 | 0.002 | 6.45 | 0.033 | 0.033 | 0.033 | 1700 |
| 1728422580 | 0.031 | -0.0189 | -37.88 | 0.045175 | 0.0465 | 0.031 | 1153 |
| 1728336000 | 0.0499 | 0 | 0.00 | 0.0316 | 0.0499 | 0.031 | 7501 |
| 1728076800 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1727990400 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1727904000 | 0.0499 | -0.0026 | -4.95 | 0.0517 | 0.0517 | 0.031 | 7908 |
| 1727818140 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 2500 |
| 1727731380 | 0.0525 | 0.0215 | 69.35 | 0.0525 | 0.0525 | 0.0525 | 504 |
| 1727472600 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1727386200 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1727299200 | 0.031 | -0.007525 | -19.53 | 0.031 | 0.031 | 0.031 | 223 |
| 1727212800 | 0.0385249 | -0.001475 | -3.69 | 0.0385249 | 0.0385249 | 0.0385249 | 100 |
| 1727126940 | 0.04 | 0.0014751 | 3.83 | 0.041 | 0.041 | 0.04 | 7715 |
| 1726867200 | 0.0385249 | -0.002475 | -6.04 | 0.0385249 | 0.0385249 | 0.0385249 | 846 |
| 1726781220 | 0.041 | 0.01 | 32.26 | 0.041 | 0.041 | 0.041 | 1000 |
| 1726694640 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1726608240 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 1725 |
| 1726522140 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1726262940 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 200 |
| 1726176540 | 0.031 | -0.024 | -43.64 | 0.031 | 0.031 | 0.031 | 10040 |
| 1726089900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1726003500 | 0.055 | 0.0248 | 82.12 | 0.0525 | 0.055 | 0.0525 | 7408 |
| 1725917220 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1725658020 | 0.0302 | -0.0008 | -2.58 | 0.04 | 0.04 | 0.0302 | 16886 |
| 1725571440 | 0.031 | -0.0091 | -22.69 | 0.0407 | 0.0407 | 0.031 | 42000 |
| 1725485340 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1725398940 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1725053340 | 0.0400999 | -0.0039 | -8.86 | 0.075 | 0.075 | 0.0400999 | 27333 |
| 1724966880 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1724880480 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1724794080 | 0.044 | 0 | 0.00 | 0.0595 | 0.0858 | 0.044 | 16797 |
| 1724707740 | 0.044 | -0.0145 | -24.79 | 0.0595 | 0.0595 | 0.044 | 11266 |
| 1724448480 | 0.0585 | 0.0195 | 50.00 | 0.0322 | 0.0585 | 0.0172 | 128125 |
| 1724361780 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1724275380 | 0.039 | 0.0068 | 21.12 | 0.039 | 0.039 | 0.039 | 2267 |
| 1724188800 | 0.0322 | 0.0022 | 7.33 | 0.039 | 0.04 | 0.0322 | 31271 |
| 1724102880 | 0.03 | 0.0065 | 27.66 | 0.03 | 0.045 | 0.02355 | 59920 |
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
