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 | -0.022 | -46.8085106383 | 0.047 | 0.048 | 0.0241 | 16916 | 0.03196157 | CS |
| 4 | 0 | 0 | 0.025 | 0.05 | 0.0205 | 120204 | 0.03533846 | CS |
| 12 | 0.005 | 25 | 0.02 | 0.05 | 0.01 | 80896 | 0.02986246 | CS |
| 26 | 0.015 | 150 | 0.01 | 0.091 | 1.0E-6 | 72626 | 0.02242056 | CS |
| 52 | -0.00169 | -6.33195953541 | 0.02669 | 0.091 | 1.0E-6 | 62146 | 0.01986324 | CS |
| 156 | 0.0048 | 23.7623762376 | 0.0202 | 0.091 | 1.0E-6 | 72484 | 0.01600731 | CS |
| 260 | -0.055 | -68.75 | 0.08 | 0.11 | 1.0E-6 | 160738 | 0.02579763 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5000 |
| 1733178180 | 0.035 | 0.004 | 12.90 | 0.048 | 0.048 | 0.035 | 12991 |
| 1732918200 | 0.031 | 0.0069 | 28.63 | 0.029 | 0.031 | 0.029 | 48673 |
| 1732746540 | 0.0241 | -0.0229 | -48.72 | 0.047 | 0.047 | 0.0241 | 1000 |
| 1732660140 | 0.047 | 0 | 0.00 | 0.037 | 0.047 | 0.03555 | 2412 |
| 1732573560 | 0.047 | 0 | 0.00 | 0.047 | 0.0475 | 0.047 | 111382 |
| 1732314000 | 0.047 | 0.001 | 2.17 | 0.0454 | 0.047 | 0.0454 | 115300 |
| 1732227900 | 0.046 | -0.0003 | -0.65 | 0.046 | 0.046 | 0.0241 | 27400 |
| 1732141740 | 0.0463 | -0.0017 | -3.54 | 0.05 | 0.05 | 0.0241 | 39500 |
| 1732054800 | 0.048 | 0.01 | 26.32 | 0.04 | 0.049 | 0.04 | 165127 |
| 1731968640 | 0.038 | 0.003 | 8.57 | 0.036 | 0.04 | 0.036 | 313183 |
| 1731709260 | 0.035 | 0.005 | 16.67 | 0.032 | 0.035 | 0.032 | 75000 |
| 1731622800 | 0.03 | -0.014 | -31.82 | 0.0429999 | 0.05 | 0.022 | 459097 |
| 1731536760 | 0.044 | 0.004 | 10.00 | 0.04 | 0.044 | 0.038 | 97585 |
| 1731450480 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0375 | 1970 |
| 1731363600 | 0.04 | 0.01 | 33.33 | 0.032 | 0.04 | 0.031 | 139488 |
| 1731104400 | 0.03 | 0.005 | 20.00 | 0.029 | 0.032 | 0.029 | 468269 |
| 1731018540 | 0.025 | 0.003 | 13.64 | 0.025 | 0.025 | 0.025 | 17750 |
| 1730931600 | 0.022 | -0.001 | -4.35 | 0.025 | 0.025 | 0.0205 | 182747 |
| 1730845680 | 0.023 | 0.005 | 27.78 | 0.02 | 0.023 | 0.02 | 487173 |
| 1730759160 | 0.018 | -0.002 | -10.00 | 0.018 | 0.018 | 0.018 | 1000 |
| 1730496420 | 0.02 | 0.001 | 5.26 | 0.02 | 0.02 | 0.02 | 5000 |
| 1730410080 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1730323680 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1730237280 | 0.019 | -0.001 | -5.00 | 0.019 | 0.019 | 0.019 | 5000 |
| 1730150700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1729891500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 27500 |
| 1729805160 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.01505 | 110653 |
| 1729718940 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 204662 |
| 1729632300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 8100 |
| 1729545600 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 6550 |
| 1729286400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 3500 |
| 1729200000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 500 |
| 1729113960 | 0.02 | 0.01 | 100.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1729027680 | 0.01 | -0.005 | -33.33 | 0.0111 | 0.0111 | 0.01 | 33000 |
| 1728941220 | 0.015 | -0.0027 | -15.25 | 0.015 | 0.015 | 0.015 | 20000 |
| 1728681900 | 0.0177 | -0.0023 | -11.50 | 0.0177 | 0.0177 | 0.0177 | 57000 |
| 1728595380 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1728508980 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1728422580 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 17500 |
| 1728336420 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1728077220 | 0.02 | 0.001 | 5.26 | 0.02 | 0.02 | 0.02 | 4146 |
| 1727990400 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1727904000 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1727817600 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1727731200 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1727472000 | 0.019 | -0.001 | -5.00 | 0.019 | 0.019 | 0.019 | 10000 |
| 1727386200 | 0.02 | 0.001 | 5.26 | 0.021 | 0.03 | 0.02 | 243097 |
| 1727299200 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 10000 |
| 1727212800 | 0.019 | -0.00011 | -0.58 | 0.019 | 0.019 | 0.019 | 760 |
| 1727126400 | 0.0191099 | 0 | 0.00 | 0.0191099 | 0.0191099 | 0.0191099 | 0 |
| 1726867200 | 0.0191099 | -0.00089 | -4.45 | 0.0191099 | 0.0191099 | 0.0191099 | 1452 |
| 1726781220 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1726694520 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1726608120 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1726521720 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.011 | 47850 |
| 1726262940 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 25000 |
| 1726176540 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 25000 |
| 1726089900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1726003500 | 0.02 | -0.005 | -20.00 | 0.014 | 0.025 | 0.011 | 43733 |
| 1725917160 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 75780 |
| 1725657840 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1725571440 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 64500 |
| 1725485040 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 100601 |
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
