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 | -0.0059 | -15.1282051282 | 0.039 | 0.0548 | 0.03 | 26675 | 0.04750739 | CS |
| 4 | -0.00465 | -12.3178807947 | 0.03775 | 0.0549 | 0.03 | 27054 | 0.04233892 | CS |
| 12 | -0.0023 | -6.49717514124 | 0.0354 | 0.0549 | 0.026 | 24354 | 0.03837327 | CS |
| 26 | -0.0723 | -68.5958254269 | 0.1054 | 0.1197 | 0.013 | 54512 | 0.05497286 | CS |
| 52 | -0.2369 | -87.7407407407 | 0.27 | 0.35 | 0.013 | 40556 | 0.09508916 | CS |
| 156 | -0.0669 | -66.9 | 0.1 | 0.93 | 0.013 | 96484 | 0.29070625 | CS |
| 260 | 0.03 | 967.741935484 | 0.0031 | 0.93 | 0.0008 | 125334 | 0.15882706 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733955900 | 0.0331 | -0.0012 | -3.50 | 0.04075 | 0.0415 | 0.0331 | 16000 |
| 1733869200 | 0.0343 | -0.0137 | -28.54 | 0.04135 | 0.0515 | 0.031 | 31812 |
| 1733782800 | 0.048 | -0.0038 | -7.34 | 0.04935 | 0.04935 | 0.0358 | 15617 |
| 1733523600 | 0.0518 | 0.00245 | 4.96 | 0.03 | 0.0518 | 0.03 | 45877 |
| 1733437500 | 0.04935 | -0.00545 | -9.95 | 0.0494 | 0.0494 | 0.0301 | 14067 |
| 1733350980 | 0.0548 | 0.011825 | 27.52 | 0.039 | 0.0548 | 0.0301 | 26000 |
| 1733264700 | 0.042975 | 0.002975 | 7.44 | 0.0549 | 0.0549 | 0.0354999 | 27118 |
| 1733178180 | 0.04 | 0 | 0.00 | 0.0318 | 0.0499 | 0.03 | 36581 |
| 1732919340 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732746540 | 0.04 | -0.0008 | -1.96 | 0.0311 | 0.04545 | 0.03055 | 104795 |
| 1732660140 | 0.0408 | 0.0004 | 0.99 | 0.03725 | 0.0417 | 0.03725 | 7619 |
| 1732573560 | 0.0404 | 0.0004 | 1.00 | 0.04 | 0.0404 | 0.035 | 22152 |
| 1732314000 | 0.04 | 0.0045001 | 12.68 | 0.031 | 0.04 | 0.031 | 18716 |
| 1732227900 | 0.0354999 | -0.0079 | -18.20 | 0.0436 | 0.0436 | 0.031 | 45685 |
| 1732141740 | 0.0434 | -0.0002 | -0.46 | 0.0434999 | 0.0434999 | 0.0434 | 2511 |
| 1732054800 | 0.0436 | 0.00545 | 14.29 | 0.0438 | 0.0438 | 0.0322 | 14476 |
| 1731968640 | 0.03815 | -0.00985 | -20.52 | 0.0382 | 0.0438 | 0.03815 | 15348 |
| 1731709260 | 0.048 | 0.004 | 9.09 | 0.0434999 | 0.048 | 0.037665 | 14918 |
| 1731622800 | 0.044 | 0.00625 | 16.56 | 0.04 | 0.048 | 0.031 | 31099 |
| 1731536760 | 0.03775 | -0.005975 | -13.66 | 0.03775 | 0.03775 | 0.03775 | 12588 |
| 1731450480 | 0.043725 | 0.006305 | 16.85 | 0.04 | 0.0479 | 0.04 | 47829 |
| 1731363600 | 0.03742 | -0.00158 | -4.05 | 0.04 | 0.04 | 0.033325 | 7500 |
| 1731104400 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 13000 |
| 1731018540 | 0.039 | 0.00345 | 9.70 | 0.032 | 0.039 | 0.032 | 1200 |
| 1730931600 | 0.03555 | -0.00645 | -15.36 | 0.042 | 0.042 | 0.0354999 | 36854 |
| 1730845680 | 0.042 | 0.003 | 7.69 | 0.03015 | 0.042 | 0.0301 | 28554 |
| 1730759160 | 0.039 | -0.003 | -7.14 | 0.0281 | 0.0425 | 0.0281 | 62613 |
| 1730496420 | 0.042 | 0.00982 | 30.52 | 0.039 | 0.0519 | 0.028 | 37797 |
| 1730409780 | 0.03218 | -0.002865 | -8.18 | 0.035 | 0.0388999 | 0.0277 | 2950 |
| 1730323500 | 0.035045 | 0.001645 | 4.93 | 0.0277 | 0.035045 | 0.0277 | 4416 |
| 1730237280 | 0.0334 | -5.0E-5 | -0.15 | 0.0277 | 0.0391 | 0.0277 | 12134 |
| 1730150880 | 0.03345 | -9.0E-5 | -0.27 | 0.0335 | 0.039 | 0.0277 | 34367 |
| 1729891500 | 0.03354 | 0.00259 | 8.37 | 0.0309 | 0.03354 | 0.0309 | 2905 |
| 1729805160 | 0.03095 | 0.00495 | 19.04 | 0.03305 | 0.03615 | 0.03095 | 11647 |
| 1729718400 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1729632000 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1729545600 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1729286400 | 0.026 | -0.0005 | -1.89 | 0.026 | 0.03156 | 0.026 | 23400 |
| 1729200000 | 0.0265 | -0.007 | -20.90 | 0.0265 | 0.0265 | 0.0265 | 408 |
| 1729113960 | 0.0335 | -0.00076 | -2.22 | 0.02985 | 0.035 | 0.02985 | 9500 |
| 1729027680 | 0.03426 | -0.00386 | -10.13 | 0.038675 | 0.039 | 0.03 | 35500 |
| 1728941220 | 0.03812 | 0.00612 | 19.13 | 0.0292 | 0.039 | 0.0292 | 26085 |
| 1728681900 | 0.032 | 0.003 | 10.34 | 0.032 | 0.039 | 0.032 | 9100 |
| 1728595560 | 0.029 | -0.0099 | -25.45 | 0.029 | 0.029 | 0.029 | 51340 |
| 1728508800 | 0.0388999 | 0.0088999 | 29.67 | 0.034 | 0.0388999 | 0.034 | 400 |
| 1728422400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1728336000 | 0.03 | 0 | 0.00 | 0.0417999 | 0.0417999 | 0.03 | 3082 |
| 1728077160 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1727990760 | 0.03 | -0.002 | -6.25 | 0.03705 | 0.03705 | 0.03 | 93003 |
| 1727904000 | 0.032 | -0.0093 | -22.52 | 0.032 | 0.032 | 0.032 | 573 |
| 1727818140 | 0.0413 | 0.0038 | 10.13 | 0.0413 | 0.0413 | 0.0413 | 200 |
| 1727731380 | 0.0375 | 0.00022 | 0.59 | 0.0499 | 0.0499 | 0.0375 | 6530 |
| 1727472600 | 0.03728 | 0 | 0.00 | 0.03728 | 0.03728 | 0.03728 | 0 |
| 1727386200 | 0.03728 | 0.00528 | 16.50 | 0.03728 | 0.03728 | 0.03728 | 2499 |
| 1727299200 | 0.032 | -0.00472 | -12.85 | 0.0277 | 0.0524 | 0.026 | 14845 |
| 1727212800 | 0.03672 | 0.00922 | 33.53 | 0.0275 | 0.03675 | 0.0275 | 5250 |
| 1727126940 | 0.0275 | -0.00975 | -26.17 | 0.03492 | 0.0429 | 0.0275 | 6000 |
| 1726867200 | 0.03725 | -0.00175 | -4.49 | 0.0425 | 0.0526 | 0.03725 | 35101 |
| 1726781220 | 0.039 | 0.004 | 11.43 | 0.03 | 0.0425 | 0.0261 | 142532 |
| 1726694460 | 0.035 | 0.005 | 16.67 | 0.0354 | 0.039 | 0.035 | 10298 |
| 1726608240 | 0.03 | -0.0075 | -20.00 | 0.03544 | 0.0399 | 0.03 | 5674 |
| 1726521720 | 0.0375 | 0.0103 | 37.87 | 0.03 | 0.0375 | 0.028 | 15301 |
| 1726262940 | 0.0272 | 0.0011 | 4.21 | 0.028 | 0.03 | 0.0272 | 5249 |
| 1726176540 | 0.0261 | -0.0049 | -15.81 | 0.0262 | 0.0429 | 0.0261 | 55660 |
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
