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 | -0.07 | -12.7272727273 | 0.55 | 0.55 | 0.453789 | 192460 | 0.4758129 | CS |
| 4 | -0.239 | -33.2406119611 | 0.719 | 0.85 | 0.453789 | 158091 | 0.58428337 | CS |
| 12 | 0.0255 | 5.61056105611 | 0.4545 | 0.85 | 0.43 | 171536 | 0.61550139 | CS |
| 26 | 0.0575 | 13.6094674556 | 0.4225 | 0.85 | 0.3465 | 134986 | 0.54329863 | CS |
| 52 | -0.05 | -9.43396226415 | 0.53 | 0.85 | 0.26 | 123017 | 0.48423782 | CS |
| 156 | -3.15 | -86.7768595041 | 3.63 | 3.83 | 0.26 | 82440 | 1.17623241 | CS |
| 260 | -1.5943 | -76.8596635009 | 2.0743 | 8.38 | 0.26 | 88787 | 1.68602793 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197340 | 0.48 | 0.0028 | 0.59 | 0.5366 | 0.5366 | 0.47 | 172912 |
| 1743110880 | 0.4772 | -0.0044 | -0.91 | 0.541 | 0.541 | 0.4736 | 148944 |
| 1743024540 | 0.4816 | 0.0026 | 0.54 | 0.514 | 0.514 | 0.4687 | 156858 |
| 1742938140 | 0.479 | 0.014 | 3.01 | 0.4663 | 0.5016 | 0.4663 | 90020 |
| 1742851200 | 0.465 | -0.024 | -4.91 | 0.489 | 0.495 | 0.453789 | 369644 |
| 1742592540 | 0.489 | -0.03415 | -6.53 | 0.55 | 0.55 | 0.489 | 196834 |
| 1742505960 | 0.52315 | -0.01335 | -2.49 | 0.538 | 0.538 | 0.51 | 108787 |
| 1742419200 | 0.5365 | -0.0215 | -3.85 | 0.558 | 0.558 | 0.5117 | 178648 |
| 1742333400 | 0.558 | -0.037 | -6.22 | 0.607 | 0.607 | 0.552 | 54490 |
| 1742246400 | 0.595 | 0.0288 | 5.09 | 0.59 | 0.602 | 0.55 | 151930 |
| 1741987680 | 0.5662 | 0.0252 | 4.66 | 0.5965 | 0.6 | 0.55 | 109856 |
| 1741901340 | 0.541 | -0.089 | -14.13 | 0.6001 | 0.6217 | 0.5374 | 403590 |
| 1741814940 | 0.63 | -0.0078 | -1.22 | 0.64 | 0.6686 | 0.5689999 | 119029 |
| 1741728480 | 0.6378 | -0.0476 | -6.94 | 0.641 | 0.7151 | 0.62005 | 134901 |
| 1741641600 | 0.6854 | -0.0376 | -5.20 | 0.722909 | 0.753 | 0.652 | 119433 |
| 1741386000 | 0.723 | 0.011 | 1.54 | 0.7017 | 0.7367 | 0.7 | 157538 |
| 1741300140 | 0.712 | -0.018 | -2.47 | 0.7125 | 0.75 | 0.7 | 138955 |
| 1741213440 | 0.73 | -0.0088 | -1.19 | 0.795 | 0.795 | 0.7256 | 98352 |
| 1741126800 | 0.7388 | -0.0612 | -7.65 | 0.85 | 0.85 | 0.6865599 | 185885 |
| 1741040760 | 0.8 | 0.148 | 22.70 | 0.71 | 0.8 | 0.652 | 103453 |
| 1740781260 | 0.652 | -0.0489 | -6.98 | 0.719 | 0.719 | 0.652 | 134668 |
| 1740695340 | 0.7009 | 0.0159 | 2.32 | 0.7 | 0.7399 | 0.6766 | 76405 |
| 1740608400 | 0.685 | -0.0344 | -4.78 | 0.6899999 | 0.75 | 0.68 | 67086 |
| 1740522480 | 0.7194 | -0.0306 | -4.08 | 0.799 | 0.799 | 0.66 | 131306 |
| 1740435600 | 0.75 | 0.0204 | 2.80 | 0.7417 | 0.8346 | 0.71 | 277958 |
| 1740176400 | 0.7296 | 0.0029 | 0.40 | 0.7632 | 0.7632 | 0.716 | 79503 |
| 1740090480 | 0.7267 | -0.0162 | -2.18 | 0.76 | 0.76 | 0.6881 | 91912 |
| 1740003960 | 0.7429 | -0.0501 | -6.32 | 0.849 | 0.849 | 0.7428 | 312074 |
| 1739917740 | 0.793 | 0.009 | 1.15 | 0.809 | 0.834 | 0.775 | 257653 |
| 1739572020 | 0.784 | 0.0175 | 2.28 | 0.75 | 0.8219999 | 0.74725 | 194297 |
| 1739485320 | 0.7665 | 0.0765001 | 11.09 | 0.734 | 0.799 | 0.647 | 197256 |
| 1739398920 | 0.6899999 | -0.07 | -9.21 | 0.77 | 0.77 | 0.646317 | 453600 |
| 1739312940 | 0.76 | 0.0020291 | 0.27 | 0.81 | 0.836 | 0.76 | 415544 |
| 1739226000 | 0.7579709 | 0.0914709 | 13.72 | 0.7 | 0.8431 | 0.6551 | 338372 |
| 1738967160 | 0.6665 | 0.0431 | 6.91 | 0.63 | 0.6899999 | 0.625 | 102597 |
| 1738880400 | 0.6234 | -0.0276 | -4.24 | 0.672 | 0.672 | 0.6234 | 134921 |
| 1738794000 | 0.651 | -0.039 | -5.65 | 0.683 | 0.728 | 0.645 | 242623 |
| 1738708080 | 0.6899999 | 0.11895 | 20.83 | 0.62 | 0.6899999 | 0.58 | 281680 |
| 1738621740 | 0.5710499 | -0.000818 | -0.14 | 0.586 | 0.6017 | 0.53 | 216494 |
| 1738362000 | 0.571868 | -0.028132 | -4.69 | 0.59 | 0.6235 | 0.5615 | 140385 |
| 1738276080 | 0.6 | 0.101 | 20.24 | 0.50546 | 0.62 | 0.50546 | 336137 |
| 1738189740 | 0.499 | 0.019 | 3.96 | 0.507 | 0.507 | 0.459 | 75698 |
| 1738103280 | 0.48 | -0.01 | -2.04 | 0.504263 | 0.504263 | 0.475 | 80881 |
| 1738016820 | 0.49 | 0.0025 | 0.51 | 0.49 | 0.5078 | 0.48 | 71699 |
| 1737757440 | 0.4875 | -0.0325 | -6.25 | 0.4987 | 0.51 | 0.4845 | 172699 |
| 1737671220 | 0.52 | 0 | 0.00 | 0.532 | 0.54 | 0.52 | 61807 |
| 1737584640 | 0.52 | -0.04 | -7.14 | 0.535 | 0.5649999 | 0.52 | 231487 |
| 1737498540 | 0.56 | 0.0465 | 9.06 | 0.539 | 0.58 | 0.5125999 | 338533 |
| 1737152880 | 0.5135 | 0.0375 | 7.88 | 0.513169 | 0.5245 | 0.48 | 186152 |
| 1737066420 | 0.476 | 0.021 | 4.62 | 0.441477 | 0.4913 | 0.441477 | 136921 |
| 1736979720 | 0.455 | 0.0055 | 1.22 | 0.4587 | 0.46 | 0.44 | 62976 |
| 1736893380 | 0.4495 | 0.0195 | 4.53 | 0.4326 | 0.54 | 0.43 | 140737 |
| 1736806800 | 0.43 | -0.0109 | -2.47 | 0.4415 | 0.4415 | 0.43 | 123739 |
| 1736547720 | 0.4409 | -0.0006 | -0.14 | 0.434743 | 0.4503 | 0.434743 | 99403 |
| 1736375340 | 0.4415 | -0.025 | -5.36 | 0.4636 | 0.469 | 0.435 | 143480 |
| 1736288940 | 0.4665 | 0.0065 | 1.41 | 0.466 | 0.48 | 0.45 | 127791 |
| 1736202360 | 0.46 | 0.01 | 2.22 | 0.475 | 0.475 | 0.445 | 116167 |
| 1735942980 | 0.45 | 5.0E-5 | 0.01 | 0.4545 | 0.4561 | 0.436 | 97745 |
| 1735856700 | 0.44995 | 0.00395 | 0.89 | 0.435 | 0.4614 | 0.435 | 54173 |
| 1735683960 | 0.446 | -0.009 | -1.98 | 0.45 | 0.468 | 0.42 | 202238 |
| 1735597740 | 0.455 | -0.0165 | -3.50 | 0.4795 | 0.484 | 0.445984 | 160460 |
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
