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 | -0.0011 | -5.5 | 0.02 | 0.023 | 0.0073 | 5046127 | 0.01540344 | CS |
| 4 | -0.0021 | -10 | 0.021 | 0.0234 | 0.0073 | 2227173 | 0.01717262 | CS |
| 12 | -0.0063 | -25 | 0.0252 | 0.0309 | 0.0073 | 1716394 | 0.02088855 | CS |
| 26 | 0.0131 | 225.862068966 | 0.0058 | 0.0309 | 0.005 | 2695533 | 0.01666883 | CS |
| 52 | 0.0031 | 19.6202531646 | 0.0158 | 0.0309 | 0.005 | 2727147 | 0.01432959 | CS |
| 156 | -0.0004 | -2.0725388601 | 0.0193 | 0.0419 | 0.0031 | 3085946 | 0.01671626 | CS |
| 260 | -0.0811 | -81.1 | 0.1 | 0.15 | 0.0031 | 3069035 | 0.02191908 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734733200 | 0.0189 | 0.0042 | 28.57 | 0.0145 | 0.0205 | 0.0145 | 5980420 |
| 1734646800 | 0.0147 | 0.0026 | 21.49 | 0.013 | 0.0154 | 0.013 | 3290975 |
| 1734560940 | 0.0121 | -0.0024 | -16.55 | 0.0135 | 0.0149 | 0.012 | 2343674 |
| 1734474360 | 0.0145 | -0.00185 | -11.31 | 0.0157 | 0.01585 | 0.0115 | 7515568 |
| 1734388140 | 0.01635 | -0.00295 | -15.28 | 0.0193 | 0.0201 | 0.0073 | 10245792 |
| 1734128940 | 0.0193 | -0.0012 | -5.85 | 0.02 | 0.023 | 0.0191 | 1834627 |
| 1734042480 | 0.0205 | 0.00025 | 1.23 | 0.02 | 0.0226 | 0.02 | 913064 |
| 1733955900 | 0.02025 | 0.00015 | 0.75 | 0.0203 | 0.0214999 | 0.019 | 1413400 |
| 1733869200 | 0.0201 | 0 | 0.00 | 0.0202 | 0.0203 | 0.02 | 1148659 |
| 1733782800 | 0.0201 | 0.0007 | 3.61 | 0.0189 | 0.0205 | 0.0189 | 2199380 |
| 1733523600 | 0.0194 | -0.0004 | -2.02 | 0.0198 | 0.02 | 0.0189 | 512743 |
| 1733437500 | 0.0198 | -0.0002 | -1.00 | 0.0201 | 0.02025 | 0.0179 | 582606 |
| 1733350980 | 0.02 | 0.0011 | 5.82 | 0.0185 | 0.0205 | 0.0185 | 1789033 |
| 1733264700 | 0.0189 | 0.00065 | 3.56 | 0.0234 | 0.0234 | 0.0188 | 483489 |
| 1733178180 | 0.01825 | 0 | 0.00 | 0.0182 | 0.0185 | 0.01765 | 669369 |
| 1732918200 | 0.01825 | -0.00175 | -8.75 | 0.018 | 0.019 | 0.0179 | 1040037 |
| 1732746540 | 0.02 | 0 | 0.00 | 0.02 | 0.0228 | 0.0172 | 2617029 |
| 1732660140 | 0.02 | 0.0021 | 11.73 | 0.0168999 | 0.02 | 0.0168999 | 1010438 |
| 1732573560 | 0.0179 | -0.0033 | -15.57 | 0.0154 | 0.0197 | 0.0154 | 1249987 |
| 1732314000 | 0.0212 | 0.0014 | 7.07 | 0.021 | 0.0214 | 0.01915 | 1459418 |
| 1732227900 | 0.0198 | 0.0016 | 8.79 | 0.0188 | 0.0214999 | 0.018 | 187283 |
| 1732141740 | 0.0182 | -0.00135 | -6.91 | 0.019475 | 0.0195 | 0.0181 | 464669 |
| 1732054800 | 0.01955 | -0.0008 | -3.93 | 0.0197 | 0.021 | 0.0194499 | 258267 |
| 1731968640 | 0.02035 | 0.00035 | 1.75 | 0.0199 | 0.0218 | 0.0194 | 1119653 |
| 1731709260 | 0.02 | 0.0037001 | 22.70 | 0.0162999 | 0.02065 | 0.0162 | 2545619 |
| 1731622800 | 0.0162999 | -0.0032 | -16.41 | 0.0177 | 0.01925 | 0.0158 | 937274 |
| 1731536760 | 0.0195 | -0.0005 | -2.50 | 0.0208 | 0.0208 | 0.0179 | 440177 |
| 1731450480 | 0.02 | 0.0027 | 15.61 | 0.0171 | 0.021 | 0.01705 | 1145781 |
| 1731363600 | 0.0173 | -0.0027 | -13.50 | 0.01855 | 0.019 | 0.0172 | 318626 |
| 1731104400 | 0.02 | -0.0003 | -1.48 | 0.0208 | 0.0208 | 0.0183 | 464534 |
| 1731018540 | 0.0203 | 0.00121 | 6.34 | 0.0182 | 0.0208 | 0.0182 | 429520 |
| 1730931600 | 0.01909 | -0.00091 | -4.55 | 0.02 | 0.0204 | 0.0184 | 1567608 |
| 1730845680 | 0.02 | 0 | 0.00 | 0.02 | 0.023 | 0.0185999 | 1676865 |
| 1730759160 | 0.02 | 0.00185 | 10.19 | 0.0173 | 0.0214999 | 0.017 | 1633450 |
| 1730496420 | 0.01815 | 0.00145 | 8.68 | 0.0177 | 0.0196 | 0.0177 | 164497 |
| 1730409780 | 0.0167 | 0.00085 | 5.36 | 0.0188 | 0.0188 | 0.0159 | 917738 |
| 1730323500 | 0.01585 | -0.001075 | -6.35 | 0.0166 | 0.0198 | 0.01585 | 770314 |
| 1730237280 | 0.016925 | -0.002575 | -13.21 | 0.0178 | 0.02 | 0.0168 | 1046049 |
| 1730150880 | 0.0195 | 0.00075 | 4.00 | 0.01905 | 0.0225 | 0.0181 | 1063029 |
| 1729891500 | 0.01875 | -0.00125 | -6.25 | 0.02 | 0.02 | 0.01875 | 601141 |
| 1729805160 | 0.02 | -0.00175 | -8.05 | 0.021 | 0.021 | 0.0195 | 845019 |
| 1729718940 | 0.0217499 | 0.0005999 | 2.84 | 0.0219 | 0.0224 | 0.019 | 1776882 |
| 1729632300 | 0.02115 | -0.0024 | -10.19 | 0.0265 | 0.0272 | 0.0201 | 1716829 |
| 1729545600 | 0.02355 | -0.0016 | -6.36 | 0.0253 | 0.0253 | 0.0206 | 1493318 |
| 1729286400 | 0.02515 | 0.0036501 | 16.98 | 0.022 | 0.026 | 0.022 | 1466390 |
| 1729200000 | 0.0214999 | -0.00075 | -3.37 | 0.0225 | 0.0235 | 0.0205 | 366085 |
| 1729113960 | 0.02225 | -0.00065 | -2.84 | 0.0226899 | 0.0248 | 0.0197 | 1875164 |
| 1729027680 | 0.0229 | 0.0033 | 16.84 | 0.018 | 0.0261 | 0.01785 | 2212422 |
| 1728941220 | 0.0196 | -0.00165 | -7.76 | 0.02165 | 0.02165 | 0.0172 | 3284103 |
| 1728681900 | 0.02125 | -0.005 | -19.05 | 0.0275 | 0.0275 | 0.0127 | 1788655 |
| 1728595560 | 0.02625 | -0.00175 | -6.25 | 0.028 | 0.028 | 0.02425 | 949293 |
| 1728508800 | 0.028 | 0.0005 | 1.82 | 0.0272 | 0.028 | 0.0262 | 462273 |
| 1728422580 | 0.0275 | -0.0025 | -8.33 | 0.0299 | 0.0299 | 0.0275 | 1189961 |
| 1728336000 | 0.03 | 0.0001 | 0.33 | 0.0299 | 0.03 | 0.0281 | 1184006 |
| 1728077220 | 0.0299 | 0.0003 | 1.01 | 0.0295 | 0.0309 | 0.02845 | 1056145 |
| 1727990760 | 0.0296 | 0.0019 | 6.86 | 0.026 | 0.0309 | 0.0251 | 6698877 |
| 1727904000 | 0.0277 | 0.0007 | 2.59 | 0.0279 | 0.0282 | 0.0269 | 3692230 |
| 1727818140 | 0.027 | -0.0005 | -1.82 | 0.0275 | 0.0278 | 0.0254 | 2474361 |
| 1727731380 | 0.0275 | 0.00235 | 9.34 | 0.0245 | 0.02825 | 0.0236 | 5025281 |
| 1727472000 | 0.02515 | -0.00245 | -8.88 | 0.0252 | 0.027825 | 0.0245 | 1641545 |
| 1727386200 | 0.0276 | -0.000865 | -3.04 | 0.0285 | 0.0285 | 0.0252 | 1425309 |
| 1727299200 | 0.028465 | 0.002465 | 9.48 | 0.0271 | 0.0299 | 0.0211 | 3621548 |
| 1727212800 | 0.026 | -0.003 | -10.34 | 0.0295 | 0.0299 | 0.0252 | 5744380 |
| 1727126940 | 0.029 | 0.0025 | 9.43 | 0.0214999 | 0.0298 | 0.0214999 | 9704778 |
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
