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 | -0.0005 | -15.3846153846 | 0.00325 | 0.0033 | 0.0025 | 913257 | 0.00283078 | CS |
| 4 | -0.00135 | -32.9268292683 | 0.0041 | 0.0045 | 0.0025 | 437737 | 0.00327991 | CS |
| 12 | -0.0023 | -45.5445544554 | 0.00505 | 0.0058 | 0.0025 | 342060 | 0.00421709 | CS |
| 26 | 0.00065 | 30.9523809524 | 0.0021 | 0.0058 | 0.0012 | 606400 | 0.00311115 | CS |
| 52 | -0.003725 | -57.528957529 | 0.006475 | 0.0073 | 0.001 | 565025 | 0.00337978 | CS |
| 156 | -0.01185 | -81.1643835616 | 0.0146 | 0.021 | 0.001 | 444044 | 0.00770044 | CS |
| 260 | -0.05475 | -95.2173913043 | 0.0575 | 0.068 | 0.001 | 635305 | 0.01718323 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.00275 | -5.0E-5 | -1.79 | 0.00275 | 0.003 | 0.00275 | 1107000 |
| 1732228140 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1732141740 | 0.0028 | 5.0E-5 | 1.82 | 0.00275 | 0.0028 | 0.0025 | 3500 |
| 1732054800 | 0.00275 | -0.00035 | -11.29 | 0.003 | 0.0031 | 0.0025 | 2832000 |
| 1731968640 | 0.0031 | -0.0001 | -3.13 | 0.0031 | 0.0033 | 0.0031 | 729526 |
| 1731709260 | 0.0032 | -0.0003 | -8.57 | 0.00325 | 0.0033 | 0.0032 | 88000 |
| 1731622800 | 0.0035 | -0.0001 | -2.78 | 0.00359 | 0.00359 | 0.0028999 | 584000 |
| 1731536760 | 0.0036 | 0.0005 | 16.13 | 0.0035 | 0.0036 | 0.0035 | 37453 |
| 1731450480 | 0.0031 | -0.0003 | -8.82 | 0.00325 | 0.0037 | 0.0031 | 233191 |
| 1731363600 | 0.0034 | 0.0003 | 9.68 | 0.0031 | 0.0034 | 0.0031 | 113400 |
| 1731104400 | 0.0031 | -0.0006 | -16.22 | 0.00355 | 0.00355 | 0.0031 | 1022404 |
| 1731018540 | 0.0037 | 0 | 0.00 | 0.0038 | 0.0038 | 0.0037 | 94784 |
| 1730931600 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 144000 |
| 1730845680 | 0.0037 | 0 | 0.00 | 0.0038 | 0.0039 | 0.0037 | 418800 |
| 1730759160 | 0.0037 | 0 | 0.00 | 0.0038 | 0.0038 | 0.0037 | 21600 |
| 1730496180 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1730409780 | 0.0037 | -0.0003 | -7.50 | 0.004 | 0.0043 | 0.0037 | 125600 |
| 1730323500 | 0.004 | 0.0002 | 5.26 | 0.0036 | 0.0043 | 0.0036 | 457000 |
| 1730237280 | 0.0038 | -0.0006 | -13.64 | 0.00415 | 0.00415 | 0.0038 | 175000 |
| 1730150880 | 0.0044 | -0.0001 | -2.22 | 0.00425 | 0.00445 | 0.00425 | 206000 |
| 1729891500 | 0.0045 | -0.00025 | -5.26 | 0.0041 | 0.0045 | 0.0038 | 592999 |
| 1729805160 | 0.00475 | -5.0E-5 | -1.04 | 0.0036 | 0.00475 | 0.0036 | 378000 |
| 1729718940 | 0.0047999 | -0.0001 | -2.04 | 0.0049 | 0.0049 | 0.0047999 | 110100 |
| 1729632300 | 0.0049 | -0.0005 | -9.26 | 0.00525 | 0.00535 | 0.0047999 | 170529 |
| 1729545600 | 0.0054 | -0.0001 | -1.82 | 0.0055 | 0.0055 | 0.0054 | 1134 |
| 1729286400 | 0.0055 | -0.0001 | -1.79 | 0.0054 | 0.0055 | 0.005 | 140100 |
| 1729200000 | 0.0056 | -0.0002 | -3.45 | 0.0056 | 0.0056 | 0.0056 | 275 |
| 1729114080 | 0.0057999 | 0 | 0.00 | 0.0057999 | 0.0057999 | 0.0057999 | 0 |
| 1729027680 | 0.0057999 | 0.0002499 | 4.50 | 0.0054 | 0.0057999 | 0.0054 | 46200 |
| 1728941220 | 0.00555 | -0.00025 | -4.31 | 0.0054 | 0.00555 | 0.0054 | 42036 |
| 1728681900 | 0.0057999 | 0.0002499 | 4.50 | 0.0057 | 0.0057999 | 0.0054 | 42000 |
| 1728595200 | 0.00555 | 0 | 0.00 | 0.00555 | 0.00555 | 0.00555 | 0 |
| 1728508800 | 0.00555 | 5.0E-5 | 0.91 | 0.0052 | 0.0056 | 0.0052 | 252855 |
| 1728422580 | 0.0055 | 0.0009 | 19.57 | 0.0046 | 0.0055 | 0.0046 | 65700 |
| 1728336000 | 0.0046 | -0.0009 | -16.36 | 0.0055 | 0.0055 | 0.0046 | 43670 |
| 1728077220 | 0.0055 | 0.0006 | 12.24 | 0.005 | 0.0055 | 0.005 | 38630 |
| 1727990760 | 0.0049 | -0.0006 | -10.91 | 0.004 | 0.0055 | 0.0035 | 883203 |
| 1727904000 | 0.0055 | -0.0002 | -3.51 | 0.0051 | 0.0055 | 0.0051 | 151000 |
| 1727818140 | 0.0057 | 0.000625 | 12.32 | 0.0057 | 0.0057 | 0.0052 | 135000 |
| 1727731380 | 0.005075 | 0.000175 | 3.57 | 0.00489 | 0.0051 | 0.00489 | 35000 |
| 1727472000 | 0.0049 | -0.0003 | -5.77 | 0.00515 | 0.00515 | 0.0049 | 251721 |
| 1727386200 | 0.0052 | 0 | 0.00 | 0.00505 | 0.0052 | 0.00505 | 421000 |
| 1727299200 | 0.0052 | 0.0002 | 4.00 | 0.005 | 0.0052 | 0.00485 | 565200 |
| 1727212800 | 0.005 | 5.0E-5 | 1.01 | 0.0052 | 0.0052 | 0.005 | 504297 |
| 1727126940 | 0.00495 | 0.00035 | 7.61 | 0.0044799 | 0.0054 | 0.0044799 | 533500 |
| 1726867200 | 0.0046 | -0.0002 | -4.17 | 0.0035 | 0.0049 | 0.0035 | 129101 |
| 1726781220 | 0.0047999 | 0.00015 | 3.23 | 0.0046 | 0.0047999 | 0.00446 | 323020 |
| 1726694460 | 0.0046499 | -0.00021 | -4.32 | 0.0046 | 0.0046499 | 0.0043 | 263000 |
| 1726608240 | 0.00486 | 0.00024 | 5.19 | 0.0046499 | 0.005 | 0.0046499 | 688000 |
| 1726521720 | 0.00462 | -0.00013 | -2.74 | 0.00462 | 0.00462 | 0.00462 | 100 |
| 1726262940 | 0.00475 | -0.00015 | -3.06 | 0.0044 | 0.00475 | 0.0044 | 47810 |
| 1726176540 | 0.0049 | 0.0002 | 4.26 | 0.00464 | 0.005 | 0.0044 | 199496 |
| 1726090140 | 0.0047 | -0.0003 | -6.00 | 0.0043 | 0.0057999 | 0.0043 | 1385786 |
| 1726003500 | 0.005 | -0.0007 | -12.28 | 0.0044 | 0.0057999 | 0.0044 | 626000 |
| 1725917220 | 0.0057 | 0 | 0.00 | 0.0057 | 0.0057 | 0.0057 | 0 |
| 1725658020 | 0.0057 | 0.0017 | 42.50 | 0.004 | 0.0057 | 0.0036 | 594200 |
| 1725571440 | 0.004 | -0.0005 | -11.11 | 0.0045 | 0.0045 | 0.004 | 456204 |
| 1725485040 | 0.0045 | 5.0E-5 | 1.12 | 0.0044 | 0.0045 | 0.004 | 509900 |
| 1725398880 | 0.00445 | -0.0006 | -11.88 | 0.0046 | 0.0046 | 0.0044 | 538197 |
| 1725053340 | 0.00505 | -0.00065 | -11.40 | 0.00505 | 0.00505 | 0.00505 | 20000 |
| 1724966400 | 0.0057 | 0 | 0.00 | 0.0055 | 0.0057 | 0.0041 | 352110 |
| 1724880360 | 0.0057 | 0.0007 | 14.00 | 0.00496 | 0.0057 | 0.0049 | 1480838 |
| 1724794080 | 0.005 | 0.0012 | 31.58 | 0.0038 | 0.00515 | 0.0038 | 3104701 |
| 1724707740 | 0.0038 | 0 | 0.00 | 0.00375 | 0.0039 | 0.00375 | 285682 |
| 1724448480 | 0.0038 | -0.0001 | -2.56 | 0.0039 | 0.0039 | 0.0038 | 150000 |
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
