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 | 0.0031 | 12.1568627451 | 0.0255 | 0.05 | 0.02 | 13096 | 0.03974753 | CS |
| 4 | -0.0064 | -18.2857142857 | 0.035 | 0.05 | 0.02 | 9454 | 0.03741009 | CS |
| 12 | 0.0046 | 19.1666666667 | 0.024 | 0.05 | 0.02 | 10147 | 0.04210985 | CS |
| 26 | 0.0102 | 55.4347826087 | 0.0184 | 0.05 | 0.0089 | 11454 | 0.03038855 | CS |
| 52 | 0.0145 | 102.836879433 | 0.0141 | 0.1 | 0.006 | 14512 | 0.03010073 | CS |
| 156 | -0.05885 | -67.2955974843 | 0.08745 | 0.15 | 0.001 | 22468 | 0.0498334 | CS |
| 260 | 0.0196 | 217.777777778 | 0.009 | 1.47 | 0.001 | 130784 | 0.15783027 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.026 | -0.023 | -46.94 | 0.026 | 0.026 | 0.026 | 100 |
| 1741300140 | 0.049 | 0.0236 | 92.91 | 0.045 | 0.049 | 0.04 | 400 |
| 1741213440 | 0.0254 | -0.0246 | -49.20 | 0.0254 | 0.0254 | 0.0254 | 1420 |
| 1741126800 | 0.05 | 0.01 | 25.00 | 0.028 | 0.05 | 0.028 | 200 |
| 1741040760 | 0.04 | -0.009 | -18.37 | 0.0254999 | 0.0499 | 0.02 | 63360 |
| 1740781260 | 0.049 | 0.009 | 22.50 | 0.0225 | 0.049 | 0.0225 | 1900 |
| 1740695340 | 0.04 | 0.0157 | 64.61 | 0.04 | 0.04 | 0.0251 | 21000 |
| 1740608400 | 0.0243 | -0.0166 | -40.59 | 0.0243 | 0.0243 | 0.0243 | 1000 |
| 1740522480 | 0.0409 | 0.0159 | 63.60 | 0.047 | 0.05 | 0.0409 | 1350 |
| 1740435600 | 0.025 | 0.0006 | 2.46 | 0.042 | 0.048 | 0.025 | 7006 |
| 1740176880 | 0.0244 | 0 | 0.00 | 0.0244 | 0.0244 | 0.0244 | 0 |
| 1740090480 | 0.0244 | -0.0176 | -41.90 | 0.035 | 0.035 | 0.0244 | 22700 |
| 1740004020 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1739917620 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1739572020 | 0.042 | 0.0057 | 15.70 | 0.042 | 0.042 | 0.042 | 101 |
| 1739485320 | 0.0363 | 0.012 | 49.38 | 0.047 | 0.047 | 0.0363 | 2675 |
| 1739398920 | 0.0243 | -0.0247 | -50.41 | 0.049 | 0.05 | 0.0243 | 2100 |
| 1739312400 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1739226000 | 0.049 | 0.001 | 2.08 | 0.035 | 0.049 | 0.03 | 16501 |
| 1738967160 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 3550 |
| 1738880400 | 0.048 | 0.001 | 2.13 | 0.02 | 0.0497999 | 0.02 | 21367 |
| 1738794000 | 0.047 | -0.003 | -6.00 | 0.036 | 0.047 | 0.035 | 7700 |
| 1738708080 | 0.05 | 0.0015 | 3.09 | 0.05 | 0.05 | 0.05 | 19500 |
| 1738621740 | 0.0485 | -0.0005 | -1.02 | 0.05 | 0.05 | 0.0485 | 9900 |
| 1738362000 | 0.049 | -0.001 | -2.00 | 0.035 | 0.049 | 0.035 | 22106 |
| 1738276080 | 0.05 | 0.001 | 2.04 | 0.035 | 0.05 | 0.035 | 2027 |
| 1738189740 | 0.049 | -0.001 | -2.00 | 0.031 | 0.049 | 0.03 | 26589 |
| 1738103280 | 0.05 | 0 | 0.00 | 0.0497999 | 0.05 | 0.0497999 | 15100 |
| 1738016820 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.036 | 15169 |
| 1737757440 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737671040 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737584640 | 0.05 | 0.02 | 66.67 | 0.047 | 0.05 | 0.031 | 7402 |
| 1737498540 | 0.03 | -0.0198 | -39.76 | 0.0268 | 0.05 | 0.0268 | 7818 |
| 1737152880 | 0.0497999 | 0.0027999 | 5.96 | 0.03 | 0.0497999 | 0.03 | 5692 |
| 1737066420 | 0.047 | 0.009 | 23.68 | 0.047 | 0.047 | 0.047 | 1000 |
| 1736979720 | 0.038 | -0.012 | -24.00 | 0.038 | 0.038 | 0.038 | 195 |
| 1736893380 | 0.05 | 0.02 | 66.67 | 0.033 | 0.05 | 0.03 | 28180 |
| 1736806800 | 0.03 | -0.019 | -38.78 | 0.037 | 0.037 | 0.03 | 13010 |
| 1736547720 | 0.049 | 0 | 0.00 | 0.04 | 0.049 | 0.04 | 10530 |
| 1736375340 | 0.049 | -0.001 | -2.00 | 0.049 | 0.049 | 0.03 | 6956 |
| 1736288940 | 0.05 | 0.003 | 6.38 | 0.0497 | 0.05 | 0.0497 | 1000 |
| 1736202360 | 0.047 | 0.016 | 51.61 | 0.039 | 0.049 | 0.0268 | 11036 |
| 1735942980 | 0.031 | -0.019 | -38.00 | 0.031 | 0.031 | 0.031 | 300 |
| 1735856700 | 0.05 | 0.0232 | 86.57 | 0.02 | 0.05 | 0.02 | 24108 |
| 1735684140 | 0.0268 | 0 | 0.00 | 0.0268 | 0.0268 | 0.0268 | 0 |
| 1735597740 | 0.0268 | -0.0232 | -46.40 | 0.0268 | 0.03 | 0.0268 | 4320 |
| 1735338000 | 0.05 | 0.023 | 85.19 | 0.027 | 0.05 | 0.027 | 2900 |
| 1735252020 | 0.027 | 0.0037 | 15.88 | 0.0266 | 0.027 | 0.0266 | 986 |
| 1735078200 | 0.0233 | -0.0267 | -53.40 | 0.0265 | 0.05 | 0.0233 | 7816 |
| 1734992400 | 0.05 | 0.0235 | 88.68 | 0.026 | 0.05 | 0.0211 | 5041 |
| 1734733200 | 0.0265 | 0.0005 | 1.92 | 0.05 | 0.05 | 0.0265 | 32221 |
| 1734646800 | 0.026 | -0.024 | -48.00 | 0.05 | 0.05 | 0.026 | 1700 |
| 1734560940 | 0.05 | 0 | 0.00 | 0.026 | 0.05 | 0.026 | 17500 |
| 1734474360 | 0.05 | 0.026 | 108.33 | 0.05 | 0.05 | 0.05 | 511 |
| 1734388140 | 0.024 | -0.026 | -52.00 | 0.024 | 0.044 | 0.024 | 12002 |
| 1734128880 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734042480 | 0.05 | 0 | 0.00 | 0.04 | 0.05 | 0.029 | 762 |
| 1733955900 | 0.05 | 0.0012 | 2.46 | 0.0292 | 0.05 | 0.0292 | 8335 |
| 1733869200 | 0.0488 | 0.0228 | 87.69 | 0.03 | 0.0488 | 0.028 | 8219 |
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
