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 | -0.00231 | -12.1578947368 | 0.019 | 0.027 | 0.01429 | 263193 | 0.01756477 | CS |
| 4 | -0.00131 | -7.27777777778 | 0.018 | 0.027 | 0.01429 | 179523 | 0.01800523 | CS |
| 12 | -0.00541 | -24.479638009 | 0.0221 | 0.0338 | 0.01429 | 194644 | 0.02060875 | CS |
| 26 | -0.01081 | -39.3090909091 | 0.0275 | 0.038 | 0.01 | 215412 | 0.02167104 | CS |
| 52 | -0.01331 | -44.3666666667 | 0.03 | 0.0889 | 0.01 | 234737 | 0.02599579 | CS |
| 156 | -2.43331 | -99.3187755102 | 2.45 | 2.73974 | 0.01 | 148344 | 0.22694876 | CS |
| 260 | -6.88331 | -99.758115942 | 6.9 | 14 | 0.01 | 129842 | 1.20180754 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731968640 | 0.01669 | 0.00089 | 5.63 | 0.0158 | 0.0174 | 0.0158 | 41825 |
| 1731709260 | 0.0158 | 0 | 0.00 | 0.0152 | 0.0158 | 0.0152 | 27330 |
| 1731622800 | 0.0158 | 0.00055 | 3.61 | 0.0145 | 0.016 | 0.0145 | 161904 |
| 1731536760 | 0.01525 | -0.00345 | -18.45 | 0.017 | 0.017 | 0.01429 | 351777 |
| 1731450480 | 0.0187 | -0.0005 | -2.60 | 0.0177 | 0.0207 | 0.0175 | 237976 |
| 1731363600 | 0.0191999 | -0.0003 | -1.54 | 0.019 | 0.027 | 0.0177 | 536976 |
| 1731104400 | 0.0195 | -0.0035 | -15.22 | 0.019 | 0.025 | 0.019 | 132542 |
| 1731018540 | 0.023 | 0.0055 | 31.43 | 0.0175 | 0.023 | 0.0175 | 17802 |
| 1730931600 | 0.0175 | -0.0009 | -4.89 | 0.0171 | 0.0187 | 0.0167 | 190864 |
| 1730845680 | 0.0184 | 0.0041 | 28.67 | 0.0144 | 0.0184 | 0.0143 | 336350 |
| 1730759160 | 0.0143 | -0.0053 | -27.04 | 0.0185999 | 0.0196 | 0.0143 | 184490 |
| 1730496420 | 0.0196 | 0.00065 | 3.43 | 0.0187 | 0.0198 | 0.0187 | 48521 |
| 1730409780 | 0.01895 | 0.00015 | 0.80 | 0.0188 | 0.01895 | 0.01874 | 39179 |
| 1730323500 | 0.0188 | 0.0012 | 6.82 | 0.0174 | 0.0188 | 0.01698 | 14040 |
| 1730237280 | 0.0176 | -0.0011 | -5.88 | 0.0185999 | 0.0188 | 0.0164 | 286187 |
| 1730150880 | 0.0187 | 0 | 0.00 | 0.01754 | 0.0187 | 0.0172 | 7146 |
| 1729891500 | 0.0187 | 0.0006 | 3.31 | 0.0181 | 0.0187 | 0.0175 | 2507 |
| 1729805160 | 0.0181 | -5.0E-5 | -0.28 | 0.0181 | 0.0187 | 0.0178 | 4932 |
| 1729718940 | 0.01815 | -0.0009 | -4.72 | 0.0191 | 0.0191 | 0.018 | 102342 |
| 1729632300 | 0.01905 | 5.0E-5 | 0.26 | 0.019 | 0.02 | 0.019 | 108200 |
| 1729545600 | 0.019 | 0 | 0.00 | 0.018 | 0.019 | 0.0171 | 799392 |
| 1729286400 | 0.019 | -0.0021 | -9.95 | 0.02 | 0.02 | 0.01849 | 439264 |
| 1729200000 | 0.0211 | 0.0011 | 5.50 | 0.024 | 0.024 | 0.0211 | 103373 |
| 1729113960 | 0.02 | 0.0014001 | 7.53 | 0.0185999 | 0.02 | 0.0185999 | 446447 |
| 1729027680 | 0.0185999 | 0.0005499 | 3.05 | 0.0177 | 0.0185999 | 0.0176 | 36925 |
| 1728941220 | 0.01805 | -0.00045 | -2.43 | 0.0162999 | 0.0185 | 0.0162999 | 162416 |
| 1728681900 | 0.0185 | -0.0004 | -2.12 | 0.018 | 0.019 | 0.016 | 691115 |
| 1728595560 | 0.0189 | 0 | 0.00 | 0.0189 | 0.0189 | 0.018 | 22223 |
| 1728508800 | 0.0189 | -0.0019 | -9.13 | 0.0208 | 0.021 | 0.0171 | 313822 |
| 1728422580 | 0.0208 | 0.0016001 | 8.33 | 0.0191999 | 0.0208999 | 0.0177 | 258165 |
| 1728336000 | 0.0191999 | 0.0007799 | 4.23 | 0.01805 | 0.0191999 | 0.0168999 | 42938 |
| 1728077220 | 0.01842 | 0.00102 | 5.86 | 0.0165 | 0.0189 | 0.0162 | 421727 |
| 1727990760 | 0.0174 | -0.0018 | -9.38 | 0.0162 | 0.019 | 0.016 | 231112 |
| 1727904000 | 0.0191999 | -0.00085 | -4.24 | 0.018 | 0.021 | 0.0167 | 245134 |
| 1727818140 | 0.0200499 | 0.0006499 | 3.35 | 0.02 | 0.0200499 | 0.0174 | 544257 |
| 1727731380 | 0.0194 | -0.0025 | -11.42 | 0.0194 | 0.02 | 0.019 | 267112 |
| 1727472000 | 0.0219 | -0.0001 | -0.45 | 0.0207 | 0.022 | 0.0191999 | 168503 |
| 1727386200 | 0.022 | -4.0E-5 | -0.18 | 0.0207 | 0.022 | 0.0183 | 57421 |
| 1727299200 | 0.02204 | 0.00124 | 5.96 | 0.0165 | 0.0223499 | 0.016 | 252571 |
| 1727212800 | 0.0208 | 0.0001 | 0.48 | 0.0208999 | 0.0208999 | 0.017 | 106206 |
| 1727126940 | 0.0207 | -0.0057 | -21.59 | 0.021 | 0.0259 | 0.0158 | 899501 |
| 1726867200 | 0.0264 | -0.0032 | -10.81 | 0.02785 | 0.0296 | 0.0217 | 658618 |
| 1726781220 | 0.0296 | -0.0002 | -0.67 | 0.0288 | 0.0297 | 0.02785 | 19135 |
| 1726694460 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0261 | 5933 |
| 1726608240 | 0.0298 | 0.0009 | 3.11 | 0.02646 | 0.03 | 0.025 | 135597 |
| 1726521720 | 0.0289 | -0.0011 | -3.67 | 0.0266 | 0.0289 | 0.0243 | 16730 |
| 1726262940 | 0.03 | 0.0011 | 3.81 | 0.0289 | 0.03 | 0.02608 | 18481 |
| 1726176540 | 0.0289 | -0.002 | -6.47 | 0.0239 | 0.03 | 0.0239 | 61961 |
| 1726090140 | 0.0309 | 0.0059 | 23.60 | 0.0227 | 0.0309 | 0.0227 | 240228 |
| 1726003500 | 0.025 | -0.0031 | -11.03 | 0.0203 | 0.0251 | 0.0203 | 162462 |
| 1725917160 | 0.0281 | -0.0031 | -9.94 | 0.027 | 0.032 | 0.02492 | 198302 |
| 1725658020 | 0.0312 | 0 | 0.00 | 0.0231 | 0.0312 | 0.0225199 | 9721 |
| 1725571440 | 0.0312 | 0.0032 | 11.43 | 0.0306 | 0.033 | 0.0203 | 34045 |
| 1725485040 | 0.028 | -0.0001 | -0.36 | 0.0281 | 0.0281 | 0.022 | 72317 |
| 1725398880 | 0.0281 | 0 | 0.00 | 0.0257 | 0.0281 | 0.025 | 52465 |
| 1725053340 | 0.0281 | 0.0008 | 2.93 | 0.0268 | 0.0281 | 0.0268 | 21117 |
| 1724966400 | 0.0273 | -0.0065 | -19.23 | 0.0287 | 0.0337999 | 0.022 | 137298 |
| 1724880360 | 0.0337999 | 0.0037999 | 12.67 | 0.0337999 | 0.0337999 | 0.02825 | 8368 |
| 1724794080 | 0.03 | 0.0075 | 33.33 | 0.0188 | 0.03 | 0.0183 | 92769 |
| 1724707740 | 0.0225 | -0.0065 | -22.41 | 0.0221 | 0.0258 | 0.0214999 | 237776 |
| 1724448480 | 0.029 | 0.0055 | 23.40 | 0.025 | 0.029 | 0.024 | 100143 |
| 1724362140 | 0.0235 | -0.0001 | -0.42 | 0.0197 | 0.0269 | 0.0197 | 15569 |
| 1724275380 | 0.0236 | -0.0024 | -9.23 | 0.0221 | 0.0248999 | 0.0195 | 119103 |
| 1724188800 | 0.026 | 0.004 | 18.18 | 0.022 | 0.026 | 0.0194 | 207251 |
| 1724102880 | 0.022 | -0.0002 | -0.90 | 0.0171 | 0.022 | 0.0171 | 129174 |
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
