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 | 0.0342 | 6.44310474755 | 0.5308 | 0.586 | 0.5201 | 74128 | 0.55332476 | CS |
| 4 | 0.0273 | 5.07718058397 | 0.5377 | 0.586 | 0.51 | 48791 | 0.54408754 | CS |
| 12 | 0.060635 | 12.0220475251 | 0.504365 | 0.599 | 0.4397 | 71552 | 0.52958708 | CS |
| 26 | 0.1226 | 27.712477396 | 0.4424 | 0.599 | 0.3677 | 60730 | 0.49497269 | CS |
| 52 | 0.28 | 98.2456140351 | 0.285 | 0.6 | 0.2451 | 83196 | 0.46062148 | CS |
| 156 | 0.115 | 25.5555555556 | 0.45 | 0.6 | 0.2 | 80869 | 0.3850152 | CS |
| 260 | 0.46305 | 454.193231976 | 0.10195 | 0.675 | 0.061 | 89958 | 0.37750815 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732141740 | 0.556 | 0.0049 | 0.89 | 0.55 | 0.556 | 0.545 | 45460 |
| 1732054800 | 0.5511 | -0.0149 | -2.63 | 0.5699999 | 0.586 | 0.5511 | 80190 |
| 1731968640 | 0.5659999 | 0.0259999 | 4.81 | 0.5641 | 0.5855 | 0.5545 | 145471 |
| 1731709260 | 0.54 | 0.01 | 1.89 | 0.52612 | 0.56 | 0.52612 | 53421 |
| 1731622800 | 0.53 | 0.0131801 | 2.55 | 0.5308 | 0.530975 | 0.5201 | 46100 |
| 1731536760 | 0.5168199 | -0.02098 | -3.90 | 0.54 | 0.54 | 0.5133 | 50230 |
| 1731450480 | 0.5377999 | 0.0077999 | 1.47 | 0.53565 | 0.5377999 | 0.53 | 21456 |
| 1731363600 | 0.53 | -0.01375 | -2.53 | 0.55 | 0.55 | 0.529 | 22377 |
| 1731104400 | 0.54375 | 0.00385 | 0.71 | 0.5511 | 0.5511 | 0.53 | 14808 |
| 1731018540 | 0.5399 | 0.0246 | 4.77 | 0.51 | 0.55 | 0.51 | 28200 |
| 1730931600 | 0.5153 | 0.0003 | 0.06 | 0.5102 | 0.5153 | 0.51 | 66226 |
| 1730845680 | 0.515 | -0.0123 | -2.33 | 0.525 | 0.525 | 0.51 | 47890 |
| 1730759160 | 0.5273 | 0.0062 | 1.19 | 0.5211 | 0.5273 | 0.5149 | 40448 |
| 1730496420 | 0.5211 | -0.0114 | -2.14 | 0.5299 | 0.5387999 | 0.5211 | 18013 |
| 1730409780 | 0.5325 | -0.011 | -2.02 | 0.546985 | 0.546985 | 0.5209 | 103301 |
| 1730323500 | 0.5435 | -0.014315 | -2.57 | 0.5501 | 0.5699999 | 0.5435 | 49239 |
| 1730237280 | 0.5578149 | 0.0132149 | 2.43 | 0.551 | 0.5578149 | 0.5495 | 7025 |
| 1730150880 | 0.5446 | -0.03875 | -6.64 | 0.5808 | 0.5808 | 0.5446 | 12494 |
| 1729891500 | 0.58335 | 0.0133501 | 2.34 | 0.58 | 0.586 | 0.5699999 | 62596 |
| 1729805160 | 0.5699999 | 0.0349999 | 6.54 | 0.5377 | 0.5699999 | 0.5377 | 60866 |
| 1729718940 | 0.535 | -0.0249 | -4.45 | 0.55 | 0.5568 | 0.535 | 98798 |
| 1729632300 | 0.5598999 | -0.0001 | -0.02 | 0.5719999 | 0.58 | 0.5598999 | 86019 |
| 1729545600 | 0.56 | 0.0001001 | 0.02 | 0.56 | 0.5699999 | 0.5598999 | 236832 |
| 1729286400 | 0.5598999 | 0.0060999 | 1.10 | 0.5588 | 0.5598999 | 0.5406 | 154760 |
| 1729200000 | 0.5538 | -0.0012 | -0.22 | 0.562 | 0.5699999 | 0.5538 | 59083 |
| 1729113960 | 0.555 | 0.0464 | 9.12 | 0.52 | 0.5603 | 0.52 | 266962 |
| 1729027680 | 0.5086 | -0.0074 | -1.43 | 0.51 | 0.51 | 0.496 | 11701 |
| 1728941220 | 0.516 | 0.0061 | 1.20 | 0.5135 | 0.518 | 0.51 | 11499 |
| 1728681900 | 0.5099 | 0.0099 | 1.98 | 0.5 | 0.5195 | 0.5 | 59000 |
| 1728595560 | 0.5 | 0.0129 | 2.65 | 0.5072 | 0.5169 | 0.5 | 82116 |
| 1728508800 | 0.4871 | -0.0109 | -2.19 | 0.5072 | 0.5072 | 0.4871 | 13274 |
| 1728422580 | 0.498 | -0.0128 | -2.51 | 0.49 | 0.505 | 0.4839 | 246120 |
| 1728336000 | 0.5108 | -0.0186 | -3.51 | 0.52485 | 0.52485 | 0.5 | 188991 |
| 1728077220 | 0.5294 | 0.0144 | 2.80 | 0.52 | 0.5386 | 0.5071 | 106394 |
| 1727990760 | 0.515 | -0.0112 | -2.13 | 0.524983 | 0.525 | 0.50825 | 35925 |
| 1727904000 | 0.5262 | 0.0097 | 1.88 | 0.53 | 0.53 | 0.5145999 | 49968 |
| 1727818140 | 0.5165 | -0.0085 | -1.62 | 0.51836 | 0.5429 | 0.51 | 45485 |
| 1727731380 | 0.525 | -0.035 | -6.25 | 0.56 | 0.56 | 0.5229 | 337392 |
| 1727472000 | 0.56 | 0.0165 | 3.04 | 0.55 | 0.5669999 | 0.5454 | 57210 |
| 1727386200 | 0.5435 | 0.0175 | 3.33 | 0.599 | 0.599 | 0.5431 | 228200 |
| 1727299200 | 0.526 | -0.00735 | -1.38 | 0.5211 | 0.5465 | 0.5125999 | 92755 |
| 1727212800 | 0.53335 | 0.01335 | 2.57 | 0.5399 | 0.5479 | 0.5213 | 102728 |
| 1727126940 | 0.52 | 0.0053 | 1.03 | 0.5051 | 0.53 | 0.5051 | 148851 |
| 1726867200 | 0.5147 | 0.0109 | 2.16 | 0.4922 | 0.5147 | 0.4922 | 37970 |
| 1726781220 | 0.5038 | 0.0074 | 1.49 | 0.509 | 0.509 | 0.4908 | 5240 |
| 1726694460 | 0.4964 | -0.0234 | -4.50 | 0.51068 | 0.52 | 0.48027 | 24991 |
| 1726608240 | 0.5198 | 0.0268 | 5.44 | 0.5076 | 0.53201 | 0.5076 | 79348 |
| 1726521720 | 0.493 | 0 | 0.00 | 0.51 | 0.51 | 0.493 | 7308 |
| 1726262940 | 0.493 | -0.0234 | -4.53 | 0.52 | 0.5399 | 0.48975 | 43257 |
| 1726176540 | 0.5164 | 0.0034 | 0.66 | 0.514676 | 0.5301 | 0.48 | 51466 |
| 1726090140 | 0.513 | 0.0616 | 13.65 | 0.4841 | 0.513 | 0.465 | 33820 |
| 1726003500 | 0.4514 | -0.0186 | -3.96 | 0.47 | 0.47 | 0.45 | 58689 |
| 1725917160 | 0.47 | 0.0048 | 1.03 | 0.48 | 0.48 | 0.457 | 20694 |
| 1725658020 | 0.4652 | -0.0266 | -5.41 | 0.4728 | 0.47365 | 0.4397 | 60210 |
| 1725571440 | 0.4918 | 0.0351 | 7.69 | 0.4611 | 0.5011 | 0.4611 | 20209 |
| 1725485040 | 0.4567 | 0.0147 | 3.33 | 0.4617 | 0.48 | 0.4567 | 8872 |
| 1725398880 | 0.442 | -0.028 | -5.96 | 0.468938 | 0.468938 | 0.442 | 54255 |
| 1725053340 | 0.47 | -0.01545 | -3.18 | 0.485 | 0.485 | 0.47 | 6061 |
| 1724966400 | 0.48545 | 0.00395 | 0.82 | 0.5043649 | 0.5043649 | 0.4787 | 13290 |
| 1724880360 | 0.4815 | -0.0205 | -4.08 | 0.4967 | 0.524 | 0.4774 | 25116 |
| 1724794080 | 0.502 | 0.017 | 3.51 | 0.4834 | 0.502 | 0.4834 | 84087 |
| 1724707740 | 0.485 | -0.016 | -3.19 | 0.502 | 0.502 | 0.46065 | 154246 |
| 1724448480 | 0.501 | 0.02442 | 5.12 | 0.47594 | 0.501 | 0.47594 | 34076 |
| 1724362140 | 0.47658 | 0.02018 | 4.42 | 0.46 | 0.47658 | 0.46 | 5562 |
| 1724275380 | 0.4564 | 0.0163 | 3.70 | 0.45976 | 0.45976 | 0.45 | 6828 |
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
