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 | 0.0038 | 122.580645161 | 0.0031 | 0.0077 | 0.0031 | 678093 | 0.00493779 | CS |
| 4 | 0.00155 | 28.9719626168 | 0.00535 | 0.0077 | 0.003 | 285954 | 0.00484271 | CS |
| 12 | -0.007 | -50.3597122302 | 0.0139 | 0.0139 | 0.003 | 133156 | 0.00522469 | CS |
| 26 | -0.00676 | -49.4875549048 | 0.01366 | 0.0182 | 0.003 | 91939 | 0.00629557 | CS |
| 52 | -0.0101 | -59.4117647059 | 0.017 | 0.03145 | 0.003 | 93045 | 0.01192403 | CS |
| 156 | -0.1407 | -95.325203252 | 0.1476 | 0.22834 | 0.003 | 62976 | 0.0561484 | CS |
| 260 | -0.00248 | -26.4392324094 | 0.00938 | 0.55 | 0.001 | 74792 | 0.09611205 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732227900 | 0.0069 | 0.001634 | 31.03 | 0.00452 | 0.0069 | 0.00452 | 23550 |
| 1732141740 | 0.005266 | 0.0004661 | 9.71 | 0.0055 | 0.0077 | 0.0046 | 566480 |
| 1732054800 | 0.0047999 | 0.0002999 | 6.66 | 0.00345 | 0.0047999 | 0.00345 | 1130330 |
| 1731968640 | 0.0045 | 0.00075 | 20.00 | 0.0044 | 0.0045 | 0.00375 | 938670 |
| 1731709260 | 0.00375 | -0.0017 | -31.19 | 0.00375 | 0.00375 | 0.00375 | 3500 |
| 1731622800 | 0.00545 | 0.00165 | 43.42 | 0.0031 | 0.00545 | 0.0031 | 751484 |
| 1731536760 | 0.0038 | 0.00035 | 10.14 | 0.0038 | 0.004 | 0.0035 | 300000 |
| 1731450480 | 0.00345 | 0.00035 | 11.29 | 0.003 | 0.0044 | 0.003 | 150200 |
| 1731363600 | 0.0031 | -0.0027 | -46.55 | 0.0031 | 0.0031 | 0.0031 | 167200 |
| 1731104400 | 0.0057999 | -0.0002 | -3.33 | 0.0067 | 0.007 | 0.0057999 | 280000 |
| 1731018540 | 0.006 | 0.0008 | 15.38 | 0.006 | 0.0067 | 0.00558 | 120916 |
| 1730931600 | 0.0052 | 0.00045 | 9.47 | 0.005 | 0.0069 | 0.005 | 21554 |
| 1730842020 | 0.00475 | 0 | 0.00 | 0.00475 | 0.00475 | 0.00475 | 0 |
| 1730755620 | 0.00475 | 0 | 0.00 | 0.00475 | 0.00475 | 0.00475 | 0 |
| 1730496420 | 0.00475 | -0.00015 | -3.06 | 0.0052 | 0.0052 | 0.00475 | 28000 |
| 1730410080 | 0.0049 | 0 | 0.00 | 0.0049 | 0.0049 | 0.0049 | 0 |
| 1730323680 | 0.0049 | 0 | 0.00 | 0.0049 | 0.0049 | 0.0049 | 0 |
| 1730237280 | 0.0049 | -0.0018 | -26.87 | 0.00558 | 0.00558 | 0.0049 | 9075 |
| 1730150880 | 0.0067 | 0.0014 | 26.42 | 0.0067 | 0.0067 | 0.0067 | 20000 |
| 1729891500 | 0.0053 | -5.0E-5 | -0.93 | 0.0072 | 0.0072 | 0.0053 | 86051 |
| 1729805160 | 0.00535 | -0.00015 | -2.73 | 0.00535 | 0.00535 | 0.00535 | 1800 |
| 1729718700 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
| 1729632300 | 0.0055 | -0.0008 | -12.70 | 0.0055 | 0.0055 | 0.0055 | 10000 |
| 1729545600 | 0.0063 | -0.0006 | -8.70 | 0.00745 | 0.00745 | 0.00625 | 4850 |
| 1729286400 | 0.0069 | 0.0014 | 25.45 | 0.00586 | 0.00725 | 0.0055 | 70030 |
| 1729200000 | 0.0055 | -0.0002 | -3.51 | 0.0066 | 0.0066 | 0.0052 | 35978 |
| 1729113960 | 0.0057 | 0.00045 | 8.57 | 0.0039 | 0.0057 | 0.0039 | 8500 |
| 1729027680 | 0.00525 | -0.00155 | -22.79 | 0.00525 | 0.00525 | 0.00525 | 15000 |
| 1728941220 | 0.0068 | 0.0001 | 1.49 | 0.0068 | 0.0068 | 0.0068 | 17352 |
| 1728681900 | 0.0067 | 0.0036 | 116.13 | 0.004 | 0.0067 | 0.0039 | 363000 |
| 1728595560 | 0.0031 | -0.0009 | -22.50 | 0.0031 | 0.0031 | 0.0031 | 40000 |
| 1728508800 | 0.004 | -0.001 | -20.00 | 0.0042 | 0.0042 | 0.004 | 273875 |
| 1728422580 | 0.005 | 0.0008 | 19.05 | 0.0073 | 0.0073 | 0.005 | 121100 |
| 1728336000 | 0.0042 | 0 | 0.00 | 0.00825 | 0.0107 | 0.0042 | 184653 |
| 1728077220 | 0.0042 | -0.0009 | -17.65 | 0.0059 | 0.0059 | 0.0042 | 309949 |
| 1727990760 | 0.0051 | -0.001365 | -21.11 | 0.0051 | 0.0051 | 0.0051 | 20000 |
| 1727904000 | 0.006465 | 0.000265 | 4.27 | 0.006465 | 0.006465 | 0.006465 | 10000 |
| 1727818140 | 0.0062 | 0.0001 | 1.64 | 0.0062 | 0.0062 | 0.0062 | 1000 |
| 1727731380 | 0.0061 | 0.0019 | 45.24 | 0.0075 | 0.0075 | 0.0061 | 19200 |
| 1727472000 | 0.0042 | -0.00395 | -48.47 | 0.0042 | 0.0072 | 0.0042 | 1603 |
| 1727386200 | 0.0081499 | 0.0039499 | 94.05 | 0.00647 | 0.0081499 | 0.00647 | 1250 |
| 1727299200 | 0.0042 | -0.00475 | -53.07 | 0.0042 | 0.0042 | 0.0042 | 951 |
| 1727212800 | 0.00895 | 0.00365 | 68.87 | 0.0059 | 0.00895 | 0.0059 | 8250 |
| 1727126940 | 0.0053 | -0.0027 | -33.75 | 0.008 | 0.008 | 0.0053 | 37300 |
| 1726867620 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1726781220 | 0.008 | 0.0002 | 2.56 | 0.008 | 0.008 | 0.008 | 49000 |
| 1726694460 | 0.0078 | 0.0002 | 2.63 | 0.0078 | 0.0078 | 0.0078 | 5000 |
| 1726608240 | 0.0076 | -0.0011 | -12.64 | 0.0087 | 0.0087 | 0.0076 | 50000 |
| 1726521720 | 0.0087 | -0.0011 | -11.22 | 0.01 | 0.01 | 0.0087 | 127000 |
| 1726262940 | 0.0098 | 0.00071 | 7.81 | 0.0138 | 0.0138 | 0.0098 | 162453 |
| 1726176540 | 0.00909 | -0.00101 | -10.00 | 0.00958 | 0.00958 | 0.0087 | 18000 |
| 1726090140 | 0.0101 | 0.00134 | 15.30 | 0.0099 | 0.0101 | 0.0099 | 13000 |
| 1726003500 | 0.00876 | 0.000655 | 8.08 | 0.00912 | 0.00912 | 0.00876 | 20000 |
| 1725917220 | 0.008105 | 0 | 0.00 | 0.008105 | 0.008105 | 0.008105 | 0 |
| 1725658020 | 0.008105 | -0.000995 | -10.93 | 0.0091 | 0.0104499 | 0.008105 | 42909 |
| 1725571680 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1725485280 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1725398880 | 0.0091 | 5.0E-5 | 0.55 | 0.0091 | 0.0091 | 0.0091 | 11000 |
| 1725053340 | 0.00905 | 3.0E-5 | 0.33 | 0.00905 | 0.00905 | 0.00905 | 100 |
| 1724966400 | 0.00902 | 0.00492 | 120.00 | 0.0139 | 0.0139 | 0.00902 | 30250 |
| 1724880360 | 0.0041 | -0.0037 | -47.44 | 0.00605 | 0.00605 | 0.0041 | 100016 |
| 1724794080 | 0.0078 | 0.0022 | 39.29 | 0.0078 | 0.0078 | 0.0078 | 26000 |
| 1724707740 | 0.0056 | -0.0022 | -28.21 | 0.007237 | 0.007237 | 0.0056 | 57802 |
| 1724448480 | 0.0078 | 6.0E-5 | 0.78 | 0.0077 | 0.0078 | 0.0076 | 54749 |
| 1724362140 | 0.00774 | 0.00265 | 52.06 | 0.00774 | 0.00774 | 0.00774 | 9455 |
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
