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 | -0.0063 | -16.0305343511 | 0.0393 | 0.05 | 0.033 | 55006 | 0.04124007 | CS |
| 4 | -0.0212 | -39.1143911439 | 0.0542 | 0.072 | 0.025 | 119169 | 0.04131323 | CS |
| 12 | 0.00565 | 20.6581352834 | 0.02735 | 0.09 | 0.02 | 109215 | 0.04843854 | CS |
| 26 | -0.131 | -79.8780487805 | 0.164 | 0.19 | 0.02 | 177477 | 0.09160676 | CS |
| 52 | -0.1206 | -78.515625 | 0.1536 | 0.2367 | 0.02 | 220222 | 0.11700421 | CS |
| 156 | -4.467 | -99.2666666667 | 4.5 | 4.5 | 0.02 | 213297 | 0.11700421 | CS |
| 260 | -4.467 | -99.2666666667 | 4.5 | 4.5 | 0.02 | 209347 | 0.11700421 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.033 | -0.009 | -21.43 | 0.038 | 0.0422 | 0.033 | 117316 |
| 1733178180 | 0.042 | 0.0012 | 2.94 | 0.035 | 0.05 | 0.034 | 40335 |
| 1732918200 | 0.0408 | 0.00148 | 3.76 | 0.04034 | 0.0408 | 0.04034 | 2646 |
| 1732746540 | 0.03932 | -0.00238 | -5.71 | 0.04 | 0.0427 | 0.0388 | 46603 |
| 1732660140 | 0.0417 | 0.0024 | 6.11 | 0.0393 | 0.0417 | 0.034 | 130440 |
| 1732573560 | 0.0393 | -0.00602 | -13.28 | 0.0483 | 0.0483 | 0.0353 | 90000 |
| 1732314000 | 0.04532 | -0.00458 | -9.18 | 0.025 | 0.07 | 0.025 | 47976 |
| 1732227900 | 0.0499 | 0.0089 | 21.71 | 0.0448 | 0.052 | 0.03 | 166097 |
| 1732141740 | 0.041 | 0.001 | 2.50 | 0.04578 | 0.04578 | 0.035 | 28349 |
| 1732054800 | 0.04 | 0.0075 | 23.08 | 0.0479 | 0.05 | 0.04 | 2618 |
| 1731968640 | 0.0325 | 0.0025 | 8.33 | 0.0455 | 0.0455 | 0.03 | 116734 |
| 1731709260 | 0.03 | -0.011 | -26.83 | 0.0455 | 0.0455 | 0.03 | 531226 |
| 1731622800 | 0.041 | -0.00314 | -7.11 | 0.04414 | 0.0455 | 0.04 | 195472 |
| 1731536760 | 0.04414 | -0.0023 | -4.95 | 0.0531 | 0.0531 | 0.042 | 152372 |
| 1731450480 | 0.04644 | 0.0034401 | 8.00 | 0.0709999 | 0.0709999 | 0.0417 | 249276 |
| 1731363600 | 0.0429999 | -0.007 | -14.00 | 0.05112 | 0.05112 | 0.0425 | 112597 |
| 1731104400 | 0.05 | -0.02 | -28.57 | 0.06215 | 0.06215 | 0.045 | 42059 |
| 1731018540 | 0.07 | 0.03 | 75.00 | 0.05 | 0.072 | 0.0425 | 87582 |
| 1730931600 | 0.04 | -0.0112 | -21.88 | 0.0448 | 0.05 | 0.04 | 114163 |
| 1730845680 | 0.0512 | 0.0016 | 3.23 | 0.0542 | 0.0542 | 0.045 | 107675 |
| 1730759160 | 0.0496 | 0.0046 | 10.22 | 0.04 | 0.0542 | 0.04 | 32272 |
| 1730496420 | 0.045 | -0.001 | -2.17 | 0.08 | 0.08 | 0.045 | 234383 |
| 1730409780 | 0.046 | -0.02055 | -30.88 | 0.068 | 0.07 | 0.046 | 423505 |
| 1730323500 | 0.06655 | -0.0015 | -2.20 | 0.046 | 0.06655 | 0.046 | 13500 |
| 1730237280 | 0.06805 | 0.00175 | 2.64 | 0.0635 | 0.08 | 0.0635 | 31986 |
| 1730150880 | 0.0663 | -0.0087 | -11.60 | 0.077 | 0.077 | 0.0604 | 18543 |
| 1729891500 | 0.075 | 0.008 | 11.94 | 0.0552 | 0.075 | 0.0545 | 37440 |
| 1729805160 | 0.067 | -0.005 | -6.94 | 0.0478499 | 0.0694 | 0.04 | 62420 |
| 1729718940 | 0.072 | 0.01915 | 36.23 | 0.0415 | 0.072 | 0.0415 | 58484 |
| 1729632300 | 0.05285 | -0.00965 | -15.44 | 0.085 | 0.085 | 0.04 | 338741 |
| 1729545600 | 0.0625 | -0.015 | -19.35 | 0.065 | 0.075 | 0.0625 | 75156 |
| 1729286400 | 0.0775 | 0.0075 | 10.71 | 0.0775 | 0.0775 | 0.07 | 10335 |
| 1729200000 | 0.07 | -0.01 | -12.50 | 0.07645 | 0.088 | 0.07 | 7597 |
| 1729113960 | 0.08 | 0.01 | 14.29 | 0.09 | 0.09 | 0.065 | 32672 |
| 1729027680 | 0.07 | -0.01335 | -16.02 | 0.076 | 0.09 | 0.07 | 72603 |
| 1728941220 | 0.0833499 | 0.0078499 | 10.40 | 0.09 | 0.09 | 0.0709999 | 63912 |
| 1728681900 | 0.0755 | 0.0045001 | 6.34 | 0.0833 | 0.09 | 0.0709999 | 100269 |
| 1728595560 | 0.0709999 | -0.0142 | -16.67 | 0.085 | 0.09 | 0.07 | 120925 |
| 1728508800 | 0.0852 | 0.0081 | 10.51 | 0.0751 | 0.0852 | 0.0751 | 18103 |
| 1728422580 | 0.0771 | 0.00367 | 5.00 | 0.0751 | 0.08505 | 0.07 | 76408 |
| 1728336000 | 0.07343 | 0.0019301 | 2.70 | 0.07085 | 0.0785 | 0.07 | 154938 |
| 1728077220 | 0.0714999 | 0.0079999 | 12.60 | 0.065 | 0.08 | 0.065 | 344246 |
| 1727990760 | 0.0635 | 0.003 | 4.96 | 0.0678 | 0.08 | 0.05545 | 118026 |
| 1727904000 | 0.0605 | 0.0195 | 47.56 | 0.056 | 0.061 | 0.056 | 115372 |
| 1727818140 | 0.041 | 0.001 | 2.50 | 0.0494 | 0.05115 | 0.041 | 17077 |
| 1727731380 | 0.04 | -0.0062 | -13.42 | 0.04638 | 0.06 | 0.0365 | 25622 |
| 1727472000 | 0.0462 | -0.0003 | -0.65 | 0.06 | 0.062 | 0.0462 | 153827 |
| 1727386200 | 0.0465 | 0.0065 | 16.25 | 0.05 | 0.0509999 | 0.04 | 66548 |
| 1727299200 | 0.04 | 0 | 0.00 | 0.0465 | 0.0465 | 0.04 | 1080 |
| 1727212800 | 0.04 | 0.0017 | 4.44 | 0.05 | 0.05 | 0.0334 | 77834 |
| 1727126940 | 0.0383 | -0.004875 | -11.29 | 0.0305 | 0.05 | 0.0305 | 58041 |
| 1726867200 | 0.043175 | -0.001825 | -4.06 | 0.025 | 0.05 | 0.025 | 58619 |
| 1726781220 | 0.045 | 0.0109 | 31.96 | 0.0282 | 0.045 | 0.0282 | 21854 |
| 1726694460 | 0.0341 | 0.0008 | 2.40 | 0.036 | 0.04 | 0.0323 | 43316 |
| 1726608240 | 0.0333 | -0.0049 | -12.83 | 0.025 | 0.035 | 0.025 | 121300 |
| 1726521720 | 0.0382 | 0.0012 | 3.24 | 0.065 | 0.065 | 0.0365 | 99102 |
| 1726262940 | 0.037 | 0.005 | 15.63 | 0.026 | 0.085 | 0.02 | 708092 |
| 1726176540 | 0.032 | 0.012 | 60.00 | 0.0253 | 0.032 | 0.021 | 55581 |
| 1726090140 | 0.02 | -0.0033 | -14.16 | 0.02 | 0.03 | 0.02 | 67262 |
| 1726003500 | 0.0233 | -0.0034 | -12.73 | 0.02735 | 0.03 | 0.0233 | 42455 |
| 1725917160 | 0.0267 | 0.0029 | 12.18 | 0.0482 | 0.0482 | 0.025 | 32270 |
| 1725658020 | 0.0238 | -0.0002 | -0.83 | 0.02 | 0.0297 | 0.02 | 121955 |
| 1725571440 | 0.024 | -0.009 | -27.27 | 0.03155 | 0.0344 | 0.0225 | 72083 |
| 1725485040 | 0.033 | 0.0064 | 24.06 | 0.0315 | 0.03305 | 0.028 | 129177 |
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
