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 | 0.225 | 61.2578273891 | 0.3673 | 0.6284 | 0.3673 | 12241 | 0.5449485 | CS |
| 4 | -0.2177 | -26.8765432099 | 0.81 | 0.8867 | 0.3673 | 7861 | 0.56983925 | CS |
| 12 | 0.2323 | 64.5277777778 | 0.36 | 1.09 | 0.2725 | 13640 | 0.63220238 | CS |
| 26 | 0.0862 | 17.0322070737 | 0.5061 | 1.09 | 0.225 | 16562 | 0.4389547 | CS |
| 52 | -0.0482 | -7.52537080406 | 0.6405 | 1.3 | 0.2088 | 16945 | 0.51286647 | CS |
| 156 | -1.3877 | -70.0858585859 | 1.98 | 2.64 | 0.2088 | 23354 | 1.30604128 | CS |
| 260 | -0.3677 | -38.3020833333 | 0.96 | 4.72 | 0.2088 | 33725 | 1.58277208 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733869200 | 0.5659 | -0.03535 | -5.88 | 0.6284 | 0.6284 | 0.5484 | 7750 |
| 1733782800 | 0.6012499 | 0.1121999 | 22.94 | 0.4635 | 0.6125 | 0.4635 | 25888 |
| 1733523600 | 0.48905 | -0.01305 | -2.60 | 0.4491 | 0.5291 | 0.444 | 20704 |
| 1733437500 | 0.5021 | 0.1149 | 29.67 | 0.4676 | 0.5076 | 0.4676 | 5395 |
| 1733350980 | 0.3872 | -0.0028 | -0.72 | 0.3673 | 0.4472 | 0.3673 | 1467 |
| 1733264700 | 0.39 | -0.0502 | -11.40 | 0.4122 | 0.42256 | 0.38826 | 15095 |
| 1733178180 | 0.4402 | 0.0227 | 5.44 | 0.4304 | 0.4704 | 0.4304 | 12905 |
| 1732918200 | 0.4175 | -0.0547 | -11.58 | 0.4175 | 0.4175 | 0.4175 | 350 |
| 1732746540 | 0.4722 | -0.0716 | -13.17 | 0.5121 | 0.51215 | 0.4722 | 4508 |
| 1732660140 | 0.5437999 | 0.00705 | 1.31 | 0.5198 | 0.5437999 | 0.5198 | 883 |
| 1732573560 | 0.5367499 | -0.02125 | -3.81 | 0.5022 | 0.54372 | 0.5022 | 7665 |
| 1732314000 | 0.558 | -0.062 | -10.00 | 0.6175 | 0.6175 | 0.558 | 2717 |
| 1732227900 | 0.62 | -0.04295 | -6.48 | 0.64175 | 0.64175 | 0.6 | 6525 |
| 1732141740 | 0.66295 | -0.00905 | -1.35 | 0.703 | 0.703 | 0.66295 | 14126 |
| 1732054800 | 0.672 | 0.05145 | 8.29 | 0.712 | 0.712 | 0.6321 | 1650 |
| 1731968640 | 0.62055 | -0.2316 | -27.18 | 0.6411 | 0.6411 | 0.6 | 4000 |
| 1731709260 | 0.85215 | 0.06055 | 7.65 | 0.8122 | 0.8867 | 0.8122 | 9182 |
| 1731622800 | 0.7916 | -0.0538 | -6.36 | 0.8181 | 0.8181 | 0.7916 | 4595 |
| 1731536760 | 0.8454 | -0.02705 | -3.10 | 0.81 | 0.8454 | 0.81 | 3949 |
| 1731450480 | 0.87245 | 0.00695 | 0.80 | 0.9149 | 0.9149 | 0.8612 | 3800 |
| 1731363600 | 0.8655 | -0.048 | -5.25 | 0.9332 | 0.9332 | 0.848 | 21909 |
| 1731104400 | 0.9135 | 0.04105 | 4.71 | 0.9092 | 0.9492 | 0.9092 | 3884 |
| 1731018540 | 0.87245 | -0.00715 | -0.81 | 0.8498 | 0.8874 | 0.845 | 13280 |
| 1730931600 | 0.8796 | -0.05 | -5.38 | 0.9071 | 0.9071 | 0.8692 | 7560 |
| 1730845680 | 0.9296 | 0.0996 | 12.00 | 0.9142 | 0.9943 | 0.9142 | 5050 |
| 1730759160 | 0.83 | -0.0257 | -3.00 | 0.9 | 1.09 | 0.8247 | 35899 |
| 1730496420 | 0.8557 | -0.1243 | -12.68 | 0.9033 | 0.9033 | 0.85 | 11070 |
| 1730409780 | 0.98 | -0.02 | -2.00 | 1.027 | 1.09 | 0.94 | 3997 |
| 1730323500 | 1 | 0.1 | 11.11 | 0.901 | 1.08 | 0.901 | 126737 |
| 1730237280 | 0.9 | 0.18 | 25.00 | 0.8204 | 0.9 | 0.8149999 | 50211 |
| 1730150880 | 0.72 | 0.0434 | 6.41 | 0.6838 | 0.7238 | 0.6838 | 5761 |
| 1729891500 | 0.6766 | 0.0491001 | 7.82 | 0.6408 | 0.6808 | 0.6408 | 10273 |
| 1729805160 | 0.6274999 | -0.0163 | -2.53 | 0.63 | 0.63 | 0.6274999 | 4556 |
| 1729718940 | 0.6438 | 0.0141 | 2.24 | 0.6623 | 0.6626 | 0.6438 | 3166 |
| 1729632300 | 0.6297 | -0.0003 | -0.05 | 0.62 | 0.6438 | 0.62 | 6591 |
| 1729545600 | 0.63 | 0.03 | 5.00 | 0.62 | 0.646 | 0.62 | 20349 |
| 1729286400 | 0.6 | 0.05 | 9.09 | 0.5699999 | 0.6 | 0.5699999 | 15106 |
| 1729200000 | 0.55 | 0.07 | 14.58 | 0.54 | 0.55 | 0.54 | 29150 |
| 1729113960 | 0.48 | 0.055 | 12.94 | 0.45 | 0.48 | 0.45 | 19406 |
| 1729027680 | 0.425 | 0.043 | 11.26 | 0.42 | 0.4347 | 0.42 | 17122 |
| 1728941220 | 0.382 | -0.018 | -4.50 | 0.38 | 0.382 | 0.38 | 10669 |
| 1728681900 | 0.4 | -0.015 | -3.61 | 0.4 | 0.43 | 0.4 | 18920 |
| 1728595560 | 0.415 | 0.085 | 25.76 | 0.4098 | 0.4245 | 0.4 | 20967 |
| 1728508800 | 0.33 | 0.0025 | 0.76 | 0.33 | 0.355 | 0.32 | 19050 |
| 1728422580 | 0.3275 | 0 | 0.00 | 0.3275 | 0.3275 | 0.3275 | 1564 |
| 1728336000 | 0.3275 | 0 | 0.00 | 0.315 | 0.33 | 0.315 | 4881 |
| 1728077220 | 0.3275 | 0.0125 | 3.97 | 0.3275 | 0.33125 | 0.3275 | 3716 |
| 1727990760 | 0.315 | -0.0123 | -3.76 | 0.32 | 0.32235 | 0.2725 | 7709 |
| 1727904000 | 0.3273 | 0.0038 | 1.17 | 0.32 | 0.332 | 0.32 | 15717 |
| 1727818140 | 0.3235 | -0.01855 | -5.42 | 0.322 | 0.325 | 0.322 | 4405 |
| 1727731380 | 0.34205 | 0.020745 | 6.46 | 0.3352 | 0.34205 | 0.2955 | 19691 |
| 1727472000 | 0.321305 | 0.016305 | 5.35 | 0.3226 | 0.3226 | 0.2955 | 23859 |
| 1727386200 | 0.305 | -0.025 | -7.58 | 0.3 | 0.305 | 0.3 | 1938 |
| 1727299200 | 0.33 | 0.0035 | 1.07 | 0.3265 | 0.33115 | 0.32185 | 2295 |
| 1727212800 | 0.3265 | 0.0165 | 5.32 | 0.32 | 0.3265 | 0.311 | 17550 |
| 1727126940 | 0.31 | -0.04 | -11.43 | 0.3374 | 0.3374 | 0.305 | 27751 |
| 1726867200 | 0.35 | -0.079 | -18.41 | 0.41435 | 0.41435 | 0.35 | 2294 |
| 1726781220 | 0.429 | 0.0475 | 12.45 | 0.44 | 0.44 | 0.35 | 20505 |
| 1726694460 | 0.3815 | 0.0665 | 21.11 | 0.36 | 0.3925 | 0.35 | 17055 |
| 1726608240 | 0.315 | -0.005 | -1.56 | 0.3 | 0.3255 | 0.3 | 24866 |
| 1726521720 | 0.32 | 0.03 | 10.34 | 0.3 | 0.3275 | 0.3 | 4457 |
| 1726262940 | 0.29 | -0.0225 | -7.20 | 0.305 | 0.3425 | 0.29 | 28700 |
| 1726176540 | 0.3125 | -0.0125 | -3.85 | 0.31 | 0.3155 | 0.31 | 8774 |
| 1726090140 | 0.325 | 0.025 | 8.33 | 0.3 | 0.325 | 0.3 | 2257 |
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
