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 | -0.0047 | -10.2508178844 | 0.04585 | 0.0469 | 0.04095 | 14500 | 0.0437431 | CS |
| 4 | -0.00375 | -8.35189309577 | 0.0449 | 0.0469 | 0.032 | 30543 | 0.03491545 | CS |
| 12 | 0.00815 | 24.696969697 | 0.033 | 0.065 | 0.0314 | 31317 | 0.03913528 | CS |
| 26 | 0.00745 | 22.1068249258 | 0.0337 | 0.065 | 0.0214 | 34766 | 0.03329507 | CS |
| 52 | -0.07455 | -64.433880726 | 0.1157 | 0.144 | 0.0214 | 70051 | 0.03769209 | CS |
| 156 | -0.91885 | -95.7135416667 | 0.96 | 0.96 | 0.0214 | 54142 | 0.09315072 | CS |
| 260 | -0.91885 | -95.7135416667 | 0.96 | 0.96 | 0.0214 | 53301 | 0.09315072 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733177400 | 0.04115 | 0 | 0.00 | 0.04115 | 0.04115 | 0.04115 | 0 |
| 1732918200 | 0.04115 | -0.0047 | -10.25 | 0.04095 | 0.0469 | 0.04095 | 13000 |
| 1732746540 | 0.04585 | 0.00085 | 1.89 | 0.04585 | 0.04585 | 0.04585 | 16000 |
| 1732659900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732573500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732314300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732227900 | 0.045 | 0.0052 | 13.07 | 0.045 | 0.045 | 0.045 | 5015 |
| 1732141440 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1732055040 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1731968640 | 0.0398 | 0.005 | 14.37 | 0.03518 | 0.0398 | 0.03518 | 10100 |
| 1731709200 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1731622800 | 0.0348 | 0.00216 | 6.62 | 0.036025 | 0.036025 | 0.0348 | 59000 |
| 1731536880 | 0.03264 | 0 | 0.00 | 0.03264 | 0.03264 | 0.03264 | 0 |
| 1731450480 | 0.03264 | -6.0E-5 | -0.18 | 0.03264 | 0.03264 | 0.03264 | 3000 |
| 1731363600 | 0.0327 | 6.0E-5 | 0.18 | 0.0406 | 0.0406 | 0.0327 | 39500 |
| 1731104400 | 0.03264 | -0.00276 | -7.80 | 0.033849 | 0.033849 | 0.032 | 115000 |
| 1731018480 | 0.0354 | 0 | 0.00 | 0.0354 | 0.0354 | 0.0354 | 0 |
| 1730932080 | 0.0354 | 0 | 0.00 | 0.0354 | 0.0354 | 0.0354 | 0 |
| 1730845680 | 0.0354 | 0.0012 | 3.51 | 0.0449 | 0.0449 | 0.0354 | 14269 |
| 1730759160 | 0.0342 | 0.0012 | 3.64 | 0.0342 | 0.0342 | 0.0342 | 101000 |
| 1730496300 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1730409900 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1730323500 | 0.033 | -0.0109 | -24.83 | 0.034995 | 0.0365 | 0.033 | 65500 |
| 1730237100 | 0.0439 | 0 | 0.00 | 0.0439 | 0.0439 | 0.0439 | 0 |
| 1730150700 | 0.0439 | 0 | 0.00 | 0.0439 | 0.0439 | 0.0439 | 0 |
| 1729891500 | 0.0439 | 0.0019 | 4.52 | 0.04 | 0.0439 | 0.04 | 27909 |
| 1729805160 | 0.042 | -0.0027 | -6.04 | 0.042 | 0.042 | 0.042 | 23000 |
| 1729718400 | 0.0446999 | 0 | 0.00 | 0.0446999 | 0.0446999 | 0.0446999 | 0 |
| 1729632000 | 0.0446999 | 0 | 0.00 | 0.0446999 | 0.0446999 | 0.0446999 | 0 |
| 1729545600 | 0.0446999 | -0.0003 | -0.67 | 0.0445 | 0.059 | 0.0445 | 20750 |
| 1729286400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729200000 | 0.045 | -0.0067 | -12.96 | 0.045 | 0.045 | 0.045 | 37000 |
| 1729113960 | 0.0517 | 0.0026 | 5.30 | 0.045 | 0.059 | 0.045 | 21507 |
| 1729027680 | 0.0491 | -0.0033 | -6.30 | 0.0491 | 0.0491 | 0.0491 | 10000 |
| 1728940980 | 0.0524 | 0 | 0.00 | 0.0524 | 0.0524 | 0.0524 | 0 |
| 1728681780 | 0.0524 | 0 | 0.00 | 0.0524 | 0.0524 | 0.0524 | 0 |
| 1728595380 | 0.0524 | 0 | 0.00 | 0.0524 | 0.0524 | 0.0524 | 0 |
| 1728508980 | 0.0524 | 0 | 0.00 | 0.0524 | 0.0524 | 0.0524 | 0 |
| 1728422580 | 0.0524 | -0.0076 | -12.67 | 0.055 | 0.055 | 0.0524 | 20000 |
| 1728336000 | 0.06 | 0.0023 | 3.99 | 0.065 | 0.065 | 0.06 | 11576 |
| 1728077400 | 0.0577 | 0 | 0.00 | 0.0577 | 0.0577 | 0.0577 | 0 |
| 1727991000 | 0.0577 | 0 | 0.00 | 0.0577 | 0.0577 | 0.0577 | 0 |
| 1727904600 | 0.0577 | 0 | 0.00 | 0.0577 | 0.0577 | 0.0577 | 0 |
| 1727818200 | 0.0577 | 0 | 0.00 | 0.0577 | 0.0577 | 0.0577 | 0 |
| 1727731800 | 0.0577 | 0 | 0.00 | 0.0577 | 0.0577 | 0.0577 | 0 |
| 1727472600 | 0.0577 | 0 | 0.00 | 0.0577 | 0.0577 | 0.0577 | 0 |
| 1727386200 | 0.0577 | 0 | 0.00 | 0.0577 | 0.0577 | 0.0577 | 0 |
| 1727299740 | 0.0577 | 0 | 0.00 | 0.0577 | 0.0577 | 0.0577 | 0 |
| 1727213340 | 0.0577 | 0 | 0.00 | 0.0577 | 0.0577 | 0.0577 | 0 |
| 1727126940 | 0.0577 | 0.0081 | 16.33 | 0.058 | 0.058 | 0.0577 | 40000 |
| 1726867620 | 0.0496 | 0 | 0.00 | 0.0496 | 0.0496 | 0.0496 | 0 |
| 1726781220 | 0.0496 | 0.0135 | 37.40 | 0.0496 | 0.0523 | 0.0496 | 43000 |
| 1726694460 | 0.0361 | -0.0009 | -2.43 | 0.04 | 0.0406 | 0.0361 | 8000 |
| 1726608240 | 0.037 | 0.0056 | 17.83 | 0.0335 | 0.0373 | 0.0335 | 50100 |
| 1726522140 | 0.0314 | 0 | 0.00 | 0.0314 | 0.0314 | 0.0314 | 0 |
| 1726262940 | 0.0314 | -0.0024 | -7.10 | 0.0314 | 0.0314 | 0.0314 | 37000 |
| 1726176540 | 0.0337999 | 0 | 0.00 | 0.0337999 | 0.0337999 | 0.0337999 | 0 |
| 1726090140 | 0.0337999 | -0.0034 | -9.14 | 0.033 | 0.0337999 | 0.033 | 23025 |
| 1726003560 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1725917160 | 0.0371999 | 0.0071999 | 24.00 | 0.0371999 | 0.0371999 | 0.0371999 | 510 |
| 1725657840 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1725571440 | 0.03 | 0.002 | 7.14 | 0.03 | 0.03 | 0.03 | 10001 |
| 1725460200 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1725373800 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
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
