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 | -0.00025 | -0.826446280992 | 0.03025 | 0.039 | 0.0215 | 18150 | 0.03816621 | CS |
| 4 | -0.009 | -23.0769230769 | 0.039 | 0.039 | 0.0201 | 37050 | 0.03164057 | CS |
| 12 | -0.0395 | -56.8345323741 | 0.0695 | 0.0695 | 0.0101 | 110747 | 0.05206518 | CS |
| 26 | -0.025053 | -45.5070568361 | 0.055053 | 0.085 | 0.0101 | 45727 | 0.05382719 | CS |
| 52 | -0.03 | -50 | 0.06 | 0.085 | 0.0101 | 29078 | 0.05345671 | CS |
| 156 | -0.017 | -36.170212766 | 0.047 | 0.096 | 0.0011 | 34635 | 0.06166046 | CS |
| 260 | -0.009 | -23.0769230769 | 0.039 | 0.096 | 0.0011 | 45349 | 0.04976846 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.03 | -0.0085 | -22.08 | 0.03 | 0.03 | 0.03 | 100 |
| 1732746540 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0385 | 0 |
| 1732660140 | 0.0385 | 0.00825 | 27.27 | 0.039 | 0.039 | 0.0214999 | 52250 |
| 1732573560 | 0.03025 | -0.00875 | -22.44 | 0.03025 | 0.03025 | 0.0214999 | 2100 |
| 1732314000 | 0.039 | 0.00875 | 28.93 | 0.039 | 0.039 | 0.039 | 100 |
| 1732228140 | 0.03025 | 0 | 0.00 | 0.03025 | 0.03025 | 0.03025 | 0 |
| 1732141740 | 0.03025 | -0.00875 | -22.44 | 0.025 | 0.03025 | 0.025 | 1900 |
| 1732054800 | 0.039 | 0 | 0.00 | 0.0214999 | 0.039 | 0.0214999 | 11211 |
| 1731968640 | 0.039 | 0 | 0.00 | 0.0214999 | 0.039 | 0.0214999 | 4100 |
| 1731709260 | 0.039 | 0 | 0.00 | 0.03 | 0.039 | 0.03 | 180700 |
| 1731622800 | 0.039 | 0 | 0.00 | 0.03025 | 0.039 | 0.03025 | 2600 |
| 1731536760 | 0.039 | 0.0175001 | 81.40 | 0.039 | 0.039 | 0.039 | 100 |
| 1731450480 | 0.0214999 | -0.0175 | -44.87 | 0.0201 | 0.039 | 0.0201 | 213232 |
| 1731363600 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1731104400 | 0.039 | 0.003 | 8.33 | 0.025 | 0.039 | 0.025 | 10200 |
| 1731018480 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1730932080 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1730845680 | 0.036 | -0.003 | -7.69 | 0.026 | 0.039 | 0.026 | 7900 |
| 1730759160 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 32200 |
| 1730496180 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1730409780 | 0.039 | 0.0065 | 20.00 | 0.0237 | 0.039 | 0.0237 | 2350 |
| 1730323680 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1730237280 | 0.0325 | -0.0075 | -18.75 | 0.0325 | 0.0325 | 0.0325 | 650 |
| 1730150880 | 0.04 | 0.0026 | 6.95 | 0.0214999 | 0.04 | 0.0214999 | 29350 |
| 1729891500 | 0.0374 | -0.0026 | -6.50 | 0.0375 | 0.0375 | 0.0374 | 13100 |
| 1729804800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729718400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729632000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729545600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729286400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729200000 | 0.04 | 0.0125 | 45.45 | 0.021 | 0.04 | 0.021 | 15806 |
| 1729114080 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1729027680 | 0.0275 | -0.0075 | -21.43 | 0.035 | 0.035 | 0.0275 | 142182 |
| 1728941100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728681900 | 0.035 | 0.0004 | 1.16 | 0.035 | 0.035 | 0.035 | 30000 |
| 1728595560 | 0.0346 | 0 | 0.00 | 0.0346 | 0.0346 | 0.0346 | 0 |
| 1728509160 | 0.0346 | 0 | 0.00 | 0.0346 | 0.0346 | 0.0346 | 0 |
| 1728422760 | 0.0346 | 0 | 0.00 | 0.0346 | 0.0346 | 0.0346 | 0 |
| 1728336360 | 0.0346 | 0 | 0.00 | 0.0346 | 0.0346 | 0.0346 | 0 |
| 1728077160 | 0.0346 | 0 | 0.00 | 0.0346 | 0.0346 | 0.0346 | 0 |
| 1727990760 | 0.0346 | 0 | 0.00 | 0.0346 | 0.035 | 0.0346 | 105000 |
| 1727904540 | 0.0346 | 0 | 0.00 | 0.0346 | 0.0346 | 0.0346 | 0 |
| 1727818140 | 0.0346 | -0.0053 | -13.28 | 0.0346 | 0.0346 | 0.0346 | 500 |
| 1727731800 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1727472600 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1727386200 | 0.0399 | -0.0111 | -21.76 | 0.0399 | 0.0399 | 0.0399 | 3500 |
| 1727299200 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1727212800 | 0.0509999 | -0.009 | -15.00 | 0.0509999 | 0.0509999 | 0.0509999 | 19706 |
| 1727126940 | 0.06 | 0.025 | 71.43 | 0.05 | 0.06 | 0.02 | 1228200 |
| 1726867620 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1726781220 | 0.035 | 0 | 0.00 | 0.0281 | 0.035 | 0.02 | 89500 |
| 1726694640 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1726608240 | 0.035 | 0.0249 | 246.53 | 0.04 | 0.05475 | 0.035 | 101912 |
| 1726521720 | 0.0101 | -0.0594 | -85.47 | 0.025 | 0.045 | 0.0101 | 183000 |
| 1726262940 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
| 1726176540 | 0.0695 | 0.0092 | 15.26 | 0.0271 | 0.0695 | 0.0271 | 50041 |
| 1726090140 | 0.0603 | -0.0092 | -13.24 | 0.0603 | 0.0603 | 0.0603 | 300 |
| 1726003560 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
| 1725917160 | 0.0695 | -0.0004 | -0.57 | 0.0695 | 0.0695 | 0.06 | 1010100 |
| 1725657840 | 0.0699 | 0 | 0.00 | 0.0699 | 0.0699 | 0.0699 | 0 |
| 1725571440 | 0.0699 | -0.0001 | -0.14 | 0.07 | 0.07 | 0.0698 | 65815 |
| 1725485040 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 20000 |
| 1725398880 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 65000 |
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
