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 | 0.0032 | 177.777777778 | 0.0018 | 0.013 | 0.0018 | 3286095 | 0.00355434 | CS |
| 4 | 0.0037 | 284.615384615 | 0.0013 | 0.013 | 0.00125 | 3241468 | 0.002088 | CS |
| 12 | -0.00445 | -47.0899470899 | 0.00945 | 0.013 | 0.0012 | 5124829 | 0.0025443 | CS |
| 26 | -0.0645 | -92.8057553957 | 0.0695 | 0.079 | 0.0012 | 2559932 | 0.00408475 | CS |
| 52 | -0.1055 | -95.4751131222 | 0.1105 | 0.12 | 0.0012 | 1400812 | 0.00894297 | CS |
| 156 | -0.245 | -98 | 0.25 | 0.45 | 0.0012 | 595688 | 0.01976224 | CS |
| 260 | -0.195 | -97.5 | 0.2 | 1.6 | 0.0001 | 397369 | 0.04018958 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734733200 | 0.005 | 0.0015 | 42.86 | 0.004 | 0.0062 | 0.004 | 1622647 |
| 1734646800 | 0.0035 | -0.00083 | -19.17 | 0.005 | 0.005 | 0.003 | 862142 |
| 1734560940 | 0.00433 | 0.00093 | 27.35 | 0.01 | 0.013 | 0.0028 | 6139420 |
| 1734474360 | 0.0034 | 0.000495 | 17.04 | 0.0032 | 0.004 | 0.0032 | 1623164 |
| 1734388140 | 0.002905 | -9.5E-5 | -3.17 | 0.0031 | 0.00315 | 0.00285 | 1449402 |
| 1734128940 | 0.003 | 0.001 | 50.00 | 0.0018 | 0.004795 | 0.0018 | 6356346 |
| 1734042480 | 0.002 | 0 | 0.00 | 0.0017 | 0.0023999 | 0.0017 | 1770317 |
| 1733955900 | 0.002 | 0 | 0.00 | 0.00271 | 0.00271 | 0.0019 | 915227 |
| 1733869200 | 0.002 | 0.0004 | 25.00 | 0.00155 | 0.0025 | 0.0015 | 4709130 |
| 1733782800 | 0.0016 | 0.0001 | 6.67 | 0.0016 | 0.0017 | 0.0016 | 121329 |
| 1733523600 | 0.0015 | -9.5E-5 | -5.96 | 0.0016 | 0.0016 | 0.0014 | 1855250 |
| 1733437500 | 0.001595 | -0.000105 | -6.18 | 0.0016 | 0.0016 | 0.0015 | 1644495 |
| 1733350980 | 0.0017 | -0.0001 | -5.56 | 0.0017 | 0.00179 | 0.0017 | 90005 |
| 1733264700 | 0.0018 | 0.00015 | 9.09 | 0.00172 | 0.00215 | 0.00172 | 3881416 |
| 1733178180 | 0.00165 | 0.00035 | 26.92 | 0.0013 | 0.00165 | 0.00125 | 7480479 |
| 1732918200 | 0.0013 | -5.0E-5 | -3.70 | 0.0014 | 0.0014 | 0.0013 | 6127073 |
| 1732746540 | 0.00135 | 0 | 0.00 | 0.0014 | 0.0014 | 0.00135 | 5762600 |
| 1732660140 | 0.00135 | 0 | 0.00 | 0.00135 | 0.0014 | 0.00135 | 3247634 |
| 1732573560 | 0.00135 | 5.0E-5 | 3.85 | 0.0014 | 0.0014 | 0.0013 | 7544956 |
| 1732314000 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 7500 |
| 1732227900 | 0.0013 | -0.0003 | -18.75 | 0.0017 | 0.0017 | 0.0013 | 9332235 |
| 1732141740 | 0.0016 | 0.0002 | 14.29 | 0.0016 | 0.0016 | 0.0014 | 15692033 |
| 1732054800 | 0.0014 | 0.0002001 | 16.68 | 0.0015 | 0.0017 | 0.0013 | 300800 |
| 1731968640 | 0.0011999 | -0.00035 | -22.58 | 0.0014 | 0.0014 | 0.0011999 | 3055001 |
| 1731709260 | 0.00155 | 0.0002 | 14.81 | 0.00165 | 0.0017 | 0.0014 | 1166106 |
| 1731622800 | 0.00135 | -5.0E-5 | -3.57 | 0.001325 | 0.0014 | 0.0013 | 19211366 |
| 1731536760 | 0.0014 | -0.0001 | -6.67 | 0.0017 | 0.0017 | 0.00135 | 15638798 |
| 1731450480 | 0.0015 | -0.00045 | -23.08 | 0.0019 | 0.002 | 0.0015 | 11914719 |
| 1731363600 | 0.00195 | -0.00015 | -7.14 | 0.0022 | 0.0022 | 0.0019 | 6547993 |
| 1731104400 | 0.0021 | -0.0002 | -8.70 | 0.00225 | 0.0023 | 0.0021 | 3292725 |
| 1731018540 | 0.0023 | -0.0009 | -28.13 | 0.003 | 0.0032 | 0.002 | 18888875 |
| 1730931600 | 0.0032 | 0.0006 | 23.08 | 0.0028 | 0.0033 | 0.002795 | 1439798 |
| 1730845680 | 0.0026 | 0.0002001 | 8.34 | 0.0026 | 0.0028 | 0.002 | 20683363 |
| 1730759160 | 0.0023999 | -0.0002 | -7.69 | 0.0026 | 0.0033 | 0.0022 | 3078759 |
| 1730496420 | 0.0026 | -0.0005 | -16.13 | 0.0032 | 0.0035 | 0.0026 | 4982584 |
| 1730409780 | 0.0031 | 0.0001 | 3.33 | 0.003 | 0.0052 | 0.0028999 | 13768010 |
| 1730323500 | 0.003 | 0.0004 | 15.38 | 0.0026 | 0.0035 | 0.0026 | 13083372 |
| 1730237280 | 0.0026 | -0.0002 | -7.14 | 0.003 | 0.003 | 0.0023 | 9052411 |
| 1730150880 | 0.0028 | -0.0005 | -15.15 | 0.0031 | 0.0037 | 0.0027 | 3905763 |
| 1729891500 | 0.0033 | 0.0006 | 22.22 | 0.0026 | 0.0037 | 0.0026 | 6016338 |
| 1729805160 | 0.0027 | 0.0002 | 8.00 | 0.0028 | 0.0028 | 0.0027 | 2551462 |
| 1729718940 | 0.0025 | -0.0003 | -10.71 | 0.0027 | 0.0027 | 0.0025 | 3407732 |
| 1729632300 | 0.0028 | -5.0E-5 | -1.75 | 0.0028999 | 0.0028999 | 0.002395 | 6164350 |
| 1729545600 | 0.00285 | -0.00035 | -10.94 | 0.0035 | 0.0035 | 0.0026 | 3775779 |
| 1729286400 | 0.0032 | 0.0002 | 6.67 | 0.003 | 0.0035 | 0.0028999 | 5125697 |
| 1729200000 | 0.003 | 0.0001001 | 3.45 | 0.0032 | 0.0032 | 0.00285 | 8340645 |
| 1729113960 | 0.0028999 | -0.00145 | -33.33 | 0.0044 | 0.0047 | 0.0028999 | 3847564 |
| 1729027680 | 0.00435 | 0.00095 | 27.94 | 0.005 | 0.005 | 0.00325 | 3338603 |
| 1728941220 | 0.0034 | -0.00098 | -22.37 | 0.0047999 | 0.0047999 | 0.00305 | 3137101 |
| 1728681900 | 0.00438 | -0.00162 | -27.00 | 0.005 | 0.00515 | 0.0038 | 2159852 |
| 1728595560 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.0051 | 5470565 |
| 1728508800 | 0.006 | -0.0006 | -9.09 | 0.0061399 | 0.00615 | 0.0055 | 318599 |
| 1728422580 | 0.0066 | -0.0002 | -2.94 | 0.0068 | 0.0068 | 0.0055 | 2392318 |
| 1728336000 | 0.0068 | -0.0012 | -15.00 | 0.0076 | 0.0076 | 0.0065 | 98522 |
| 1728077220 | 0.008 | 0.0013 | 19.40 | 0.009 | 0.009 | 0.00675 | 2072534 |
| 1727990760 | 0.0067 | -0.0003 | -4.29 | 0.007 | 0.007 | 0.0067 | 299618 |
| 1727904000 | 0.007 | 0.0004 | 6.06 | 0.007 | 0.007 | 0.0052 | 4032214 |
| 1727818140 | 0.0066 | -0.0021 | -24.14 | 0.0085 | 0.0085 | 0.0066 | 1444818 |
| 1727731380 | 0.0087 | -0.0003 | -3.33 | 0.007 | 0.009 | 0.007 | 574987 |
| 1727472000 | 0.009 | -0.0009 | -9.09 | 0.00945 | 0.0099 | 0.00795 | 1172998 |
| 1727386200 | 0.0099 | -0.0006 | -5.71 | 0.0095 | 0.0105 | 0.0088 | 934217 |
| 1727299200 | 0.0105 | -0.0015 | -12.50 | 0.0112 | 0.0112 | 0.01 | 952604 |
| 1727212800 | 0.012 | -0.005 | -29.41 | 0.0162 | 0.0162 | 0.012 | 493410 |
| 1727126940 | 0.017 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0166849 | 102000 |
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
