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 | -0.0033 | -29.7297297297 | 0.0111 | 0.0111 | 0.0078 | 89501 | 0.01013252 | CS |
| 4 | -0.0028 | -26.4150943396 | 0.0106 | 0.0157 | 0.0074 | 113404 | 0.01027575 | CS |
| 12 | -0.003 | -27.7777777778 | 0.0108 | 0.0161 | 0.0028 | 140413 | 0.01092756 | CS |
| 26 | -0.0151 | -65.9388646288 | 0.0229 | 0.028 | 0.0028 | 98422 | 0.01202499 | CS |
| 52 | -0.01748 | -69.1455696203 | 0.02528 | 0.03 | 0.0028 | 70047 | 0.01400281 | CS |
| 156 | -0.0327 | -80.7407407407 | 0.0405 | 0.25 | 0.0028 | 76075 | 0.04352806 | CS |
| 260 | -0.0483 | -86.0962566845 | 0.0561 | 0.25 | 0.0028 | 85171 | 0.04317498 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732659960 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 0 |
| 1732573560 | 0.0078 | -0.0014 | -15.22 | 0.0105 | 0.0105 | 0.0078 | 49000 |
| 1732314000 | 0.0092 | 0.0003 | 3.37 | 0.0092 | 0.0092 | 0.0092 | 10000 |
| 1732227900 | 0.0089 | -0.0017 | -16.04 | 0.0089 | 0.0089 | 0.0089 | 9505 |
| 1732141740 | 0.0106 | 0.00091 | 9.39 | 0.0111 | 0.0111 | 0.01 | 289500 |
| 1732055040 | 0.00969 | 0 | 0.00 | 0.00969 | 0.00969 | 0.00969 | 0 |
| 1731968640 | 0.00969 | -0.00131 | -11.91 | 0.008475 | 0.00969 | 0.0078 | 76200 |
| 1731709260 | 0.011 | -0.002 | -15.38 | 0.011 | 0.011 | 0.011 | 90550 |
| 1731623160 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1731536760 | 0.013 | 0.00046 | 3.67 | 0.013 | 0.013 | 0.013 | 100 |
| 1731450480 | 0.01254 | 0.00084 | 7.18 | 0.01254 | 0.01254 | 0.01254 | 250 |
| 1731363600 | 0.0117 | 0.0039 | 50.00 | 0.0117 | 0.0117 | 0.0117 | 3000 |
| 1731104400 | 0.0078 | -0.0006 | -7.14 | 0.0078 | 0.0078 | 0.0078 | 42500 |
| 1731018540 | 0.0084 | -0.0033 | -28.21 | 0.0084 | 0.0084 | 0.0084 | 125 |
| 1730931600 | 0.0117 | 0.00135 | 13.04 | 0.0109 | 0.0117 | 0.0109 | 100486 |
| 1730845680 | 0.01035 | 0.0010501 | 11.29 | 0.0157 | 0.0157 | 0.01035 | 56000 |
| 1730755620 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0092999 | 0 |
| 1730496420 | 0.0092999 | -0.00098 | -9.53 | 0.0092999 | 0.0092999 | 0.0092999 | 5820 |
| 1730409780 | 0.0102799 | 0.0001599 | 1.58 | 0.0074 | 0.0102799 | 0.0074 | 984420 |
| 1730323500 | 0.01012 | -0.00088 | -8.00 | 0.0106 | 0.0106 | 0.00932 | 97000 |
| 1730237160 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1730150760 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1729891560 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1729805160 | 0.011 | 0.00165 | 17.65 | 0.011 | 0.011 | 0.011 | 200000 |
| 1729718940 | 0.00935 | -0.00385 | -29.17 | 0.012 | 0.012 | 0.00935 | 60000 |
| 1729632000 | 0.0132 | 0 | 0.00 | 0.0132 | 0.0132 | 0.0132 | 0 |
| 1729545600 | 0.0132 | 0 | 0.00 | 0.0132 | 0.0132 | 0.0132 | 1500 |
| 1729286400 | 0.0132 | 0 | 0.00 | 0.0132 | 0.0132 | 0.0132 | 0 |
| 1729200000 | 0.0132 | -0.0012 | -8.33 | 0.0144 | 0.0144 | 0.0132 | 16000 |
| 1729113960 | 0.0144 | 0.0004 | 2.86 | 0.0144 | 0.0146 | 0.0126 | 630000 |
| 1729027500 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1728941100 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1728681900 | 0.014 | 0.0081 | 137.29 | 0.0142 | 0.0142 | 0.014 | 120000 |
| 1728595560 | 0.0059 | -0.00785 | -57.09 | 0.0059 | 0.0059 | 0.0059 | 14000 |
| 1728508800 | 0.01375 | 0.003295 | 31.52 | 0.01375 | 0.01375 | 0.01375 | 2600 |
| 1728422580 | 0.010455 | 0.000455 | 4.55 | 0.010455 | 0.010455 | 0.010455 | 1410 |
| 1728336000 | 0.01 | 0.0002301 | 2.36 | 0.01 | 0.01 | 0.01 | 20000 |
| 1728077220 | 0.0097699 | -2.0E-5 | -0.20 | 0.0109 | 0.0109 | 0.0057999 | 136550 |
| 1727990760 | 0.00979 | -0.00066 | -6.32 | 0.0095 | 0.00979 | 0.0028 | 39000 |
| 1727904540 | 0.0104499 | 0 | 0.00 | 0.0104499 | 0.0104499 | 0.0104499 | 0 |
| 1727818140 | 0.0104499 | -0.00085 | -7.52 | 0.0161 | 0.0161 | 0.010165 | 102000 |
| 1727731380 | 0.0113 | -0.0001 | -0.88 | 0.0121 | 0.0121 | 0.0113 | 7000 |
| 1727472600 | 0.0114 | 0 | 0.00 | 0.0114 | 0.0114 | 0.0114 | 0 |
| 1727386200 | 0.0114 | -0.0007 | -5.79 | 0.0147 | 0.0147 | 0.0104499 | 208350 |
| 1727299200 | 0.0121 | 0.0016 | 15.24 | 0.01335 | 0.0147 | 0.0121 | 31900 |
| 1727213340 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 0 |
| 1727126940 | 0.0105 | -0.00401 | -27.64 | 0.011205 | 0.0114 | 0.0105 | 102700 |
| 1726867200 | 0.01451 | 0.00321 | 28.41 | 0.01451 | 0.01451 | 0.01451 | 28750 |
| 1726780860 | 0.0113 | 0 | 0.00 | 0.0113 | 0.0113 | 0.0113 | 0 |
| 1726694460 | 0.0113 | -0.00053 | -4.48 | 0.0113 | 0.0113 | 0.0113 | 100000 |
| 1726608120 | 0.01183 | 0 | 0.00 | 0.01183 | 0.01183 | 0.01183 | 0 |
| 1726521720 | 0.01183 | 0.00123 | 11.60 | 0.011 | 0.012135 | 0.0106 | 113210 |
| 1726262940 | 0.0106 | 0.0004 | 3.92 | 0.011 | 0.01427 | 0.0106 | 71950 |
| 1726176540 | 0.0102 | 0.0003 | 3.03 | 0.0102 | 0.0102 | 0.0102 | 10050 |
| 1726090140 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 3925 |
| 1726003560 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1725917160 | 0.0099 | -0.0015 | -13.16 | 0.0099 | 0.0099 | 0.0099 | 200090 |
| 1725658020 | 0.0114 | 0.0009 | 8.57 | 0.0105 | 0.0126 | 0.0105 | 431094 |
| 1725571440 | 0.0105 | 0.00115 | 12.30 | 0.01069 | 0.0112 | 0.01035 | 1025000 |
| 1725485040 | 0.00935 | -0.00206 | -18.05 | 0.0108 | 0.0148 | 0.00935 | 546215 |
| 1725398940 | 0.01141 | 0 | 0.00 | 0.01141 | 0.01141 | 0.01141 | 0 |
| 1725053340 | 0.01141 | -0.00119 | -9.44 | 0.01141 | 0.01141 | 0.01141 | 50000 |
| 1724966400 | 0.0126 | 0.0026 | 26.00 | 0.01042 | 0.0126 | 0.01042 | 10428 |
| 1724880480 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1724794080 | 0.01 | -0.00077 | -7.15 | 0.013 | 0.013 | 0.01 | 100260 |
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
