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 | 0.02015 | 5.56476111571 | 0.3621 | 0.4025 | 0.3552 | 334415 | 0.37230824 | CS |
| 4 | -0.00775 | -1.98717948718 | 0.39 | 0.4025 | 0.3552 | 297625 | 0.3764987 | CS |
| 12 | 0.03125 | 8.90313390313 | 0.351 | 0.5277 | 0.32315 | 295357 | 0.39397082 | CS |
| 26 | -0.00425 | -1.09961190168 | 0.3865 | 0.5277 | 0.2918 | 165408 | 0.39613158 | CS |
| 52 | 0.15225 | 66.1956521739 | 0.23 | 0.5277 | 0.144654 | 114619 | 0.37354352 | CS |
| 156 | 0.0517 | 15.6405990017 | 0.33055 | 0.5277 | 0.144654 | 78767 | 0.36095072 | CS |
| 260 | 0.0517 | 15.6405990017 | 0.33055 | 0.5277 | 0.144654 | 78767 | 0.36095072 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734733200 | 0.38225 | 0.014773 | 4.02 | 0.37355 | 0.4025 | 0.3701999 | 827810 |
| 1734646800 | 0.367477 | -0.002523 | -0.68 | 0.37 | 0.384 | 0.359 | 176671 |
| 1734560940 | 0.37 | -0.01 | -2.63 | 0.38 | 0.3871 | 0.36135 | 540059 |
| 1734474360 | 0.38 | 0.006 | 1.60 | 0.374 | 0.38 | 0.3577 | 382818 |
| 1734388140 | 0.374 | 0.004 | 1.08 | 0.374 | 0.3779 | 0.37 | 119276 |
| 1734128940 | 0.37 | 0.0016 | 0.43 | 0.3621 | 0.3755 | 0.3552 | 453249 |
| 1734042480 | 0.3684 | -0.0206 | -5.30 | 0.3882 | 0.3882 | 0.3674 | 95620 |
| 1733955900 | 0.389 | 0.014 | 3.73 | 0.398 | 0.398 | 0.3652 | 139066 |
| 1733869200 | 0.375 | 0 | 0.00 | 0.3791 | 0.3885 | 0.3748 | 388417 |
| 1733782800 | 0.375 | 0.0065 | 1.76 | 0.3685 | 0.393 | 0.3642 | 308397 |
| 1733523600 | 0.3685 | -0.0115 | -3.03 | 0.3775 | 0.3775 | 0.36675 | 140076 |
| 1733437500 | 0.38 | 0.0034 | 0.90 | 0.3778 | 0.3812 | 0.368115 | 973054 |
| 1733350980 | 0.3766 | 0.0012 | 0.32 | 0.372 | 0.3776 | 0.372 | 136005 |
| 1733264700 | 0.3754 | 0.0034 | 0.91 | 0.3718 | 0.392 | 0.371 | 124618 |
| 1733178180 | 0.372 | -0.0131 | -3.40 | 0.3885 | 0.39112 | 0.3615 | 535584 |
| 1732918200 | 0.3851 | 0.0001 | 0.03 | 0.385 | 0.3913 | 0.385 | 19900 |
| 1732746540 | 0.385 | 0.0102 | 2.72 | 0.37 | 0.3919 | 0.37 | 544968 |
| 1732660140 | 0.3748 | -0.0049 | -1.29 | 0.3821 | 0.384 | 0.3735 | 162298 |
| 1732573560 | 0.3797 | -0.0088 | -2.27 | 0.3797499 | 0.387 | 0.3738 | 246989 |
| 1732314000 | 0.3885 | -0.0008 | -0.21 | 0.39 | 0.39 | 0.38 | 167808 |
| 1732227900 | 0.3893 | 0.0098 | 2.58 | 0.3784 | 0.3898 | 0.3784 | 104955 |
| 1732141740 | 0.3795 | -0.0055 | -1.43 | 0.4099999 | 0.4099999 | 0.37766 | 320973 |
| 1732054800 | 0.385 | -0.0073 | -1.86 | 0.38923 | 0.392 | 0.381 | 332528 |
| 1731968640 | 0.3923 | 0.0032 | 0.82 | 0.385 | 0.41404 | 0.385 | 230604 |
| 1731709260 | 0.3891 | -0.00754 | -1.90 | 0.40515 | 0.40515 | 0.3782 | 598833 |
| 1731622800 | 0.39664 | 0.00664 | 1.70 | 0.3877 | 0.426 | 0.3877 | 1607181 |
| 1731536760 | 0.39 | -0.02685 | -6.44 | 0.428 | 0.45 | 0.3825 | 156473 |
| 1731450480 | 0.41685 | 0.00485 | 1.18 | 0.4104999 | 0.42505 | 0.4079999 | 351004 |
| 1731363600 | 0.412 | -0.006 | -1.44 | 0.4109999 | 0.4349 | 0.3961 | 809584 |
| 1731104400 | 0.418 | 0.0080001 | 1.95 | 0.4 | 0.4224 | 0.398184 | 917326 |
| 1731018540 | 0.4099999 | 0.0149999 | 3.80 | 0.3968999 | 0.419 | 0.3965 | 633477 |
| 1730931600 | 0.395 | 0.0042 | 1.07 | 0.4238 | 0.4238 | 0.3724 | 397519 |
| 1730845680 | 0.3908 | -0.0147 | -3.63 | 0.40825 | 0.415 | 0.383167 | 188340 |
| 1730759160 | 0.4055 | -0.0205 | -4.81 | 0.42 | 0.4271 | 0.3987 | 171377 |
| 1730496420 | 0.426 | -0.0103 | -2.36 | 0.42776 | 0.438 | 0.4234 | 27354 |
| 1730409780 | 0.4363 | -0.0237 | -5.15 | 0.468 | 0.468 | 0.4099999 | 215220 |
| 1730323500 | 0.46 | -0.02089 | -4.34 | 0.482 | 0.482 | 0.4297 | 130334 |
| 1730237280 | 0.48089 | 0.01349 | 2.89 | 0.48 | 0.5276999 | 0.4765 | 287874 |
| 1730150880 | 0.4674 | 0.0254 | 5.75 | 0.45 | 0.47 | 0.4338 | 259456 |
| 1729891500 | 0.442 | 0.007 | 1.61 | 0.4386 | 0.446 | 0.4245 | 151846 |
| 1729805160 | 0.435 | 0.015 | 3.57 | 0.437 | 0.441 | 0.425 | 108236 |
| 1729718940 | 0.42 | -0.02 | -4.55 | 0.425 | 0.448 | 0.4148 | 275469 |
| 1729632300 | 0.44 | 0.015 | 3.53 | 0.47 | 0.47 | 0.4265 | 331472 |
| 1729545600 | 0.425 | 0.0216 | 5.35 | 0.4369 | 0.443 | 0.415 | 680798 |
| 1729286400 | 0.4034 | 0.0255 | 6.75 | 0.4255 | 0.4255 | 0.38 | 370350 |
| 1729200000 | 0.3779 | 0.004 | 1.07 | 0.37 | 0.4 | 0.37 | 616887 |
| 1729113960 | 0.3739 | 0.0139 | 3.86 | 0.36295 | 0.3781 | 0.359 | 233180 |
| 1729027680 | 0.36 | -0.014665 | -3.91 | 0.35 | 0.365 | 0.35 | 136971 |
| 1728941220 | 0.374665 | 0.004665 | 1.26 | 0.3481 | 0.3841 | 0.325 | 35146 |
| 1728681900 | 0.37 | 0.015 | 4.23 | 0.3635 | 0.37 | 0.35897 | 184900 |
| 1728595560 | 0.355 | 0.0168 | 4.97 | 0.3342899 | 0.355 | 0.32703 | 106060 |
| 1728508800 | 0.3382 | 0.0005 | 0.15 | 0.334 | 0.34 | 0.334 | 110500 |
| 1728422580 | 0.3377 | 0.0023001 | 0.69 | 0.33225 | 0.3377 | 0.32745 | 245020 |
| 1728336000 | 0.3353999 | -0.0026 | -0.77 | 0.34 | 0.3431 | 0.330946 | 30500 |
| 1728077220 | 0.338 | 0.0148 | 4.58 | 0.3313 | 0.3474 | 0.328 | 60300 |
| 1727990760 | 0.3232 | -0.0075 | -2.27 | 0.335 | 0.335 | 0.32315 | 13662 |
| 1727904000 | 0.3307 | -0.005391 | -1.60 | 0.3318999 | 0.3358 | 0.327 | 20428 |
| 1727818140 | 0.3360909 | 9.1E-5 | 0.03 | 0.343 | 0.3468 | 0.3249 | 85368 |
| 1727731380 | 0.336 | -0.014 | -4.00 | 0.35 | 0.35 | 0.335 | 30144 |
| 1727472000 | 0.35 | -0.0167 | -4.55 | 0.351 | 0.351 | 0.3378 | 203550 |
| 1727386200 | 0.3667 | 0.0029 | 0.80 | 0.3689 | 0.3689 | 0.3482 | 163753 |
| 1727299200 | 0.3638 | 0.0001 | 0.03 | 0.3706999 | 0.375 | 0.3638 | 46554 |
| 1727212800 | 0.3637 | 0.0037 | 1.03 | 0.2918 | 0.39055 | 0.2918 | 123834 |
| 1727126940 | 0.36 | 0.0119 | 3.42 | 0.3457 | 0.36 | 0.3449999 | 162995 |
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
