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 | -0.0096 | -2.67409470752 | 0.359 | 0.3597 | 0.282 | 9923 | 0.35956798 | CS |
| 4 | 0.06365 | 22.2747156605 | 0.28575 | 0.36 | 0.2715 | 9532 | 0.34491403 | CS |
| 12 | 0.165 | 89.4793926247 | 0.1844 | 0.36 | 0.17 | 33458 | 0.31158876 | CS |
| 26 | 0.0955 | 37.6132335565 | 0.2539 | 0.36 | 0.0238 | 30064 | 0.30176433 | CS |
| 52 | -0.0006 | -0.171428571429 | 0.35 | 0.36 | 0.0238 | 28618 | 0.30485687 | CS |
| 156 | -0.0386 | -9.94845360825 | 0.388 | 0.42 | 0.0238 | 22820 | 0.27135197 | CS |
| 260 | 0.3454 | 8635 | 0.004 | 1.16 | 0.0016 | 107799 | 0.31140279 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.3494 | 0 | 0.00 | 0.3494 | 0.3494 | 0.3494 | 200 |
| 1740695340 | 0.3494 | -0.0103 | -2.86 | 0.3494 | 0.3494 | 0.3494 | 300 |
| 1740608400 | 0.3597 | 0 | 0.00 | 0.3597 | 0.3597 | 0.3597 | 0 |
| 1740522000 | 0.3597 | 0 | 0.00 | 0.3597 | 0.3597 | 0.3597 | 0 |
| 1740435600 | 0.3597 | 0.0007 | 0.19 | 0.307 | 0.3597 | 0.2819999 | 28269 |
| 1740176400 | 0.359 | -0.0007 | -0.19 | 0.359 | 0.359 | 0.3389 | 1200 |
| 1740090360 | 0.3597 | 0 | 0.00 | 0.3597 | 0.3597 | 0.3597 | 0 |
| 1740003960 | 0.3597 | -0.0003 | -0.08 | 0.3403 | 0.3597 | 0.3403 | 6000 |
| 1739917620 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1739572020 | 0.36 | 0.02 | 5.88 | 0.34 | 0.36 | 0.34 | 13490 |
| 1739485320 | 0.34 | 0.0105 | 3.19 | 0.3295 | 0.34 | 0.32 | 64611 |
| 1739398920 | 0.3295 | -0.0005 | -0.15 | 0.3295 | 0.3295 | 0.3295 | 100 |
| 1739312940 | 0.33 | 0 | 0.00 | 0.32 | 0.33 | 0.32 | 5062 |
| 1739226000 | 0.33 | -0.01 | -2.94 | 0.3253 | 0.33 | 0.3253 | 610 |
| 1738966800 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1738880400 | 0.34 | -0.0197 | -5.48 | 0.27965 | 0.3497 | 0.27965 | 1210 |
| 1738794000 | 0.3597 | 0.0299 | 9.07 | 0.3398 | 0.3597 | 0.2715 | 420 |
| 1738708080 | 0.3298 | -0.01 | -2.94 | 0.318575 | 0.3298 | 0.318575 | 300 |
| 1738621740 | 0.3398 | 0.0433 | 14.60 | 0.2765 | 0.3398 | 0.2765 | 5880 |
| 1738362000 | 0.2965 | -0.06195 | -17.28 | 0.28575 | 0.2965 | 0.28575 | 6000 |
| 1738276080 | 0.35845 | -0.00155 | -0.43 | 0.325 | 0.35845 | 0.2767 | 22500 |
| 1738189740 | 0.36 | 0.0203 | 5.98 | 0.3597 | 0.36 | 0.3397 | 55551 |
| 1738103280 | 0.3397 | 0.0097 | 2.94 | 0.325 | 0.3568 | 0.325 | 17901 |
| 1738016820 | 0.33 | -0.0297 | -8.26 | 0.3595 | 0.3597 | 0.3075 | 33223 |
| 1737757440 | 0.3597 | 0 | 0.00 | 0.3597 | 0.3597 | 0.3597 | 2601 |
| 1737671220 | 0.3597 | 0.0128 | 3.69 | 0.32 | 0.3597 | 0.32 | 7400 |
| 1737584640 | 0.3469 | 0.0099 | 2.94 | 0.3269 | 0.3469 | 0.3027 | 66700 |
| 1737498540 | 0.337 | 0.0039 | 1.17 | 0.3365 | 0.337 | 0.3111 | 4681 |
| 1737152880 | 0.3331 | -0.0115 | -3.34 | 0.34 | 0.34 | 0.316 | 37423 |
| 1737066420 | 0.3446 | 0.0016 | 0.47 | 0.33195 | 0.3449999 | 0.33 | 7871 |
| 1736979720 | 0.343 | 0.013 | 3.94 | 0.3599 | 0.3599 | 0.33 | 30300 |
| 1736893380 | 0.33 | -0.02 | -5.71 | 0.33 | 0.36 | 0.33 | 202228 |
| 1736806800 | 0.35 | -0.009 | -2.51 | 0.36 | 0.36 | 0.35 | 225672 |
| 1736547720 | 0.359 | 0.009 | 2.57 | 0.35 | 0.359 | 0.35 | 3717 |
| 1736375340 | 0.35 | 0.03 | 9.37 | 0.35 | 0.35 | 0.333 | 49426 |
| 1736288940 | 0.32 | -0.016 | -4.76 | 0.337 | 0.35 | 0.3 | 18765 |
| 1736202360 | 0.336 | 0.006 | 1.82 | 0.336 | 0.336 | 0.326 | 5892 |
| 1735942980 | 0.33 | 0.015 | 4.76 | 0.31125 | 0.33 | 0.31125 | 5681 |
| 1735856700 | 0.315 | 0 | 0.00 | 0.3199 | 0.3199 | 0.295 | 19402 |
| 1735683960 | 0.315 | 0.015 | 5.00 | 0.315 | 0.315 | 0.315 | 1200 |
| 1735597740 | 0.3 | -0.0002 | -0.07 | 0.268 | 0.3 | 0.268 | 34865 |
| 1735338000 | 0.3002 | 0.0106 | 3.66 | 0.2897 | 0.3002 | 0.249 | 74200 |
| 1735252020 | 0.2896 | 0.0321 | 12.47 | 0.257 | 0.2896 | 0.248 | 38784 |
| 1735078200 | 0.2575 | 0.0075 | 3.00 | 0.2381 | 0.2575 | 0.2288 | 92438 |
| 1734992400 | 0.25 | 0.02 | 8.70 | 0.22 | 0.25 | 0.2049999 | 60991 |
| 1734733200 | 0.23 | 0.0122 | 5.60 | 0.246 | 0.246 | 0.219 | 45100 |
| 1734646800 | 0.2178 | 0.0158 | 7.82 | 0.202275 | 0.238 | 0.175 | 58216 |
| 1734560940 | 0.202 | -0.057 | -22.01 | 0.2772 | 0.2772 | 0.1841 | 21794 |
| 1734474360 | 0.259 | -0.0179 | -6.46 | 0.26 | 0.26 | 0.238 | 57105 |
| 1734388140 | 0.2769 | 0.0742 | 36.61 | 0.20195 | 0.2769 | 0.20185 | 100734 |
| 1734128940 | 0.2027 | -0.0063 | -3.01 | 0.2046 | 0.2046 | 0.2019 | 600 |
| 1734042000 | 0.209 | 0 | 0.00 | 0.209 | 0.209 | 0.209 | 0 |
| 1733955600 | 0.209 | 0 | 0.00 | 0.209 | 0.209 | 0.209 | 0 |
| 1733869200 | 0.209 | 0 | 0.00 | 0.209 | 0.209 | 0.209 | 0 |
| 1733782800 | 0.209 | 0 | 0.00 | 0.209 | 0.209 | 0.209 | 0 |
| 1733523600 | 0.209 | 0.099 | 90.00 | 0.1844 | 0.209 | 0.17 | 2650 |
| 1733437500 | 0.11 | -0.1029 | -48.33 | 0.1997 | 0.20715 | 0.107 | 1992 |
| 1733322600 | 0.2129 | 0 | 0.00 | 0.2129 | 0.2129 | 0.2129 | 0 |
| 1733236200 | 0.2129 | 0 | 0.00 | 0.2129 | 0.2129 | 0.2129 | 0 |
| 1733149800 | 0.2129 | 0 | 0.00 | 0.2129 | 0.2129 | 0.2129 | 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
