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 | -0.0008 | -3.98009950249 | 0.0201 | 0.0213 | 0.0173 | 413175 | 0.0186427 | CS |
| 4 | -0.0047 | -19.5833333333 | 0.024 | 0.024 | 0.0173 | 364001 | 0.02005972 | CS |
| 12 | 0.0058 | 42.962962963 | 0.0135 | 0.0289 | 0.0079 | 1074560 | 0.0187573 | CS |
| 26 | 0.0109 | 129.761904762 | 0.0084 | 0.0289 | 0.004 | 1105316 | 0.01188952 | CS |
| 52 | 0.0003 | 1.57894736842 | 0.019 | 0.0299 | 0.004 | 908935 | 0.01363315 | CS |
| 156 | -0.0287 | -59.7916666667 | 0.048 | 0.1065 | 0.004 | 678151 | 0.02522231 | CS |
| 260 | -0.0072 | -27.1698113208 | 0.0265 | 0.7901 | 0.004 | 1241578 | 0.16178553 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.0193 | 0.00026 | 1.37 | 0.019 | 0.0196 | 0.018 | 249923 |
| 1740695340 | 0.01904 | -6.0E-5 | -0.31 | 0.0191 | 0.019555 | 0.0185 | 209304 |
| 1740608400 | 0.0191 | 0.0011 | 6.11 | 0.01875 | 0.019555 | 0.0185999 | 514189 |
| 1740522480 | 0.018 | -0.0012 | -6.25 | 0.0173 | 0.0199 | 0.0173 | 425923 |
| 1740435600 | 0.0191999 | 0.0012999 | 7.26 | 0.0185 | 0.0199 | 0.0185 | 489302 |
| 1740176400 | 0.0179 | -0.0035 | -16.36 | 0.0201 | 0.0213 | 0.0179 | 427158 |
| 1740090480 | 0.0214 | 0.00085 | 4.14 | 0.02 | 0.0214999 | 0.02 | 223865 |
| 1740003960 | 0.02055 | 0 | 0.00 | 0.02055 | 0.0211 | 0.02 | 270114 |
| 1739917740 | 0.02055 | -0.00045 | -2.14 | 0.0211 | 0.0211 | 0.0193 | 490341 |
| 1739572020 | 0.021 | 0.002 | 10.53 | 0.0183 | 0.021 | 0.0183 | 554077 |
| 1739485320 | 0.019 | -0.001 | -5.00 | 0.02035 | 0.021 | 0.0185 | 853663 |
| 1739398920 | 0.02 | 0.00018 | 0.91 | 0.0183 | 0.021 | 0.0183 | 329239 |
| 1739312940 | 0.01982 | -0.00052 | -2.56 | 0.0201 | 0.02045 | 0.019 | 280582 |
| 1739226000 | 0.02034 | 0 | 0.00 | 0.0201 | 0.0204 | 0.0197 | 73422 |
| 1738967160 | 0.02034 | -0.00126 | -5.83 | 0.021 | 0.021 | 0.02 | 257309 |
| 1738880400 | 0.0216 | 0.0001001 | 0.47 | 0.02187 | 0.022 | 0.01985 | 433044 |
| 1738794000 | 0.0214999 | -0.0005 | -2.27 | 0.02105 | 0.022 | 0.0203 | 195246 |
| 1738708080 | 0.022 | 0.00046 | 2.14 | 0.0208999 | 0.022 | 0.02085 | 243320 |
| 1738621740 | 0.02154 | -0.00116 | -5.11 | 0.0214999 | 0.0238 | 0.02 | 425327 |
| 1738362000 | 0.0227 | -5.0E-5 | -0.22 | 0.024 | 0.024 | 0.0214999 | 220598 |
| 1738276080 | 0.02275 | -0.00125 | -5.21 | 0.02275 | 0.0243 | 0.0216 | 174246 |
| 1738189740 | 0.024 | 0.004 | 20.00 | 0.025 | 0.0258 | 0.0202 | 1093617 |
| 1738103280 | 0.02 | 0.0004 | 2.04 | 0.0193 | 0.024 | 0.0193 | 581699 |
| 1738016820 | 0.0196 | -0.0047 | -19.34 | 0.0245 | 0.0245 | 0.0193 | 1029094 |
| 1737757440 | 0.0243 | 0.00055 | 2.32 | 0.0235 | 0.0248 | 0.0235 | 527188 |
| 1737671220 | 0.02375 | -0.00105 | -4.23 | 0.0248 | 0.02485 | 0.0228 | 745616 |
| 1737584640 | 0.0248 | 0.00259 | 11.66 | 0.02375 | 0.0248 | 0.0223 | 1607092 |
| 1737498540 | 0.02221 | -0.00179 | -7.46 | 0.0226 | 0.024 | 0.0201 | 791854 |
| 1737152880 | 0.024 | 0.0005 | 2.13 | 0.022 | 0.024 | 0.02 | 2787735 |
| 1737066420 | 0.0235 | -0.0013 | -5.24 | 0.021 | 0.025 | 0.0191 | 2518477 |
| 1736979720 | 0.0248 | -0.00265 | -9.65 | 0.027 | 0.027 | 0.023 | 1044512 |
| 1736893380 | 0.02745 | 0.0013 | 4.97 | 0.0269 | 0.0286 | 0.0245 | 2719991 |
| 1736806800 | 0.02615 | 0.00585 | 28.82 | 0.025 | 0.0289 | 0.021 | 2727019 |
| 1736547720 | 0.0203 | 0 | 0.00 | 0.0196 | 0.0268 | 0.0191 | 7688129 |
| 1736375340 | 0.0203 | 0.0053 | 35.33 | 0.0158 | 0.0206 | 0.01455 | 5521278 |
| 1736288940 | 0.015 | 0.002 | 15.38 | 0.01355 | 0.0155 | 0.0123 | 1943900 |
| 1736202360 | 0.013 | 0.0035 | 36.84 | 0.0091 | 0.016 | 0.0088 | 6190639 |
| 1735942980 | 0.0095 | 0.0007 | 7.95 | 0.0091 | 0.0099 | 0.0091 | 153502 |
| 1735856700 | 0.0088 | -0.0007 | -7.37 | 0.0087 | 0.01 | 0.0087 | 249790 |
| 1735683960 | 0.0095 | -0.000605 | -5.99 | 0.01 | 0.011 | 0.008 | 2054863 |
| 1735597740 | 0.010105 | 0.000605 | 6.37 | 0.0079 | 0.0106 | 0.0079 | 1088449 |
| 1735338000 | 0.0095 | -0.001 | -9.52 | 0.0095 | 0.011 | 0.0081 | 1578299 |
| 1735252020 | 0.0105 | 0.0005 | 5.00 | 0.0101 | 0.01135 | 0.01 | 539764 |
| 1735078200 | 0.01 | -5.0E-5 | -0.50 | 0.01 | 0.0117 | 0.01 | 378264 |
| 1734992400 | 0.01005 | -0.00195 | -16.25 | 0.0127 | 0.0127 | 0.01 | 836892 |
| 1734733200 | 0.012 | -0.00065 | -5.14 | 0.0101 | 0.012 | 0.0101 | 172373 |
| 1734646800 | 0.01265 | -0.00095 | -6.99 | 0.0129 | 0.0136 | 0.0117 | 171257 |
| 1734560940 | 0.0136 | -0.0001 | -0.73 | 0.0148 | 0.0148 | 0.012 | 167655 |
| 1734474360 | 0.0137 | 0.0017 | 14.17 | 0.01295 | 0.0137 | 0.00965 | 1125975 |
| 1734388140 | 0.012 | -0.0015 | -11.11 | 0.0135 | 0.0135 | 0.011 | 598717 |
| 1734128940 | 0.0135 | 0 | 0.00 | 0.0133 | 0.01375 | 0.0133 | 48872 |
| 1734042480 | 0.0135 | 0.0002 | 1.50 | 0.0158 | 0.0158 | 0.0133 | 330007 |
| 1733955900 | 0.0133 | -0.0019 | -12.50 | 0.0143 | 0.0158 | 0.0133 | 304997 |
| 1733869200 | 0.0152 | -3.0E-5 | -0.20 | 0.0139 | 0.016 | 0.0139 | 1011298 |
| 1733782800 | 0.01523 | 0.00198 | 14.94 | 0.0135 | 0.0155 | 0.013475 | 566630 |
| 1733523600 | 0.01325 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0125 | 1115098 |
| 1733437500 | 0.01325 | 0.00014 | 1.07 | 0.012 | 0.0135 | 0.012 | 122983 |
| 1733350980 | 0.01311 | -0.00019 | -1.43 | 0.013 | 0.0135 | 0.013 | 557452 |
| 1733264700 | 0.0133 | -0.00183 | -12.10 | 0.0146 | 0.016 | 0.013 | 339629 |
| 1733178180 | 0.01513 | -0.00057 | -3.63 | 0.0136 | 0.0168 | 0.0136 | 867331 |
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
