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 | 0.1999 | 95.1451689672 | 0.2101 | 0.41 | 0.2101 | 5787 | 0.29070385 | CS |
| 4 | 0.16 | 64 | 0.25 | 0.4238 | 0.2069 | 3436 | 0.25667694 | CS |
| 12 | 0.07 | 20.5882352941 | 0.34 | 0.4966 | 0.2 | 3738 | 0.26953308 | CS |
| 26 | -2.09 | -83.6 | 2.5 | 3.23 | 0.2 | 18188 | 2.27024896 | CS |
| 52 | -2.09 | -83.6 | 2.5 | 3.23 | 0.2 | 18188 | 2.27024896 | CS |
| 156 | -2.09 | -83.6 | 2.5 | 3.23 | 0.2 | 18188 | 2.27024896 | CS |
| 260 | -2.09 | -83.6 | 2.5 | 3.23 | 0.2 | 18188 | 2.27024896 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732659960 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732573560 | 0.3 | -0.05 | -14.29 | 0.333 | 0.333 | 0.3 | 10426 |
| 1732314000 | 0.35 | 0.107124 | 44.11 | 0.3 | 0.4 | 0.3 | 4909 |
| 1732227900 | 0.242876 | 0.002876 | 1.20 | 0.2201 | 0.242876 | 0.2201 | 2796 |
| 1732141740 | 0.24 | 0.032 | 15.38 | 0.2101 | 0.24 | 0.2101 | 5015 |
| 1732054800 | 0.208 | -0.045 | -17.79 | 0.273 | 0.293 | 0.207 | 3523 |
| 1731968640 | 0.253 | 0 | 0.00 | 0.253 | 0.33145 | 0.253 | 1184 |
| 1731709260 | 0.253 | -0.0705 | -21.79 | 0.2700679 | 0.4099 | 0.253 | 2786 |
| 1731622800 | 0.3235 | 0.1024 | 46.31 | 0.2211 | 0.387136 | 0.2211 | 1547 |
| 1731536880 | 0.2211 | 0 | 0.00 | 0.2211 | 0.2211 | 0.2211 | 0 |
| 1731450480 | 0.2211 | -0.0289 | -11.56 | 0.2211 | 0.2211 | 0.2211 | 10386 |
| 1731363600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1731104400 | 0.25 | 0 | 0.00 | 0.221 | 0.26 | 0.221 | 1673 |
| 1731018540 | 0.25 | 0.0431 | 20.83 | 0.29 | 0.4099999 | 0.25 | 3115 |
| 1730931600 | 0.2069 | 0 | 0.00 | 0.2069 | 0.2069 | 0.2069 | 1917 |
| 1730845680 | 0.2069 | 0 | 0.00 | 0.2069 | 0.2069 | 0.2069 | 915 |
| 1730759160 | 0.2069 | -0.0142 | -6.42 | 0.2069 | 0.2069 | 0.2069 | 884 |
| 1730496420 | 0.2211 | -0.1489 | -40.24 | 0.3705 | 0.3705 | 0.2211 | 2672 |
| 1730409780 | 0.37 | 0.1524 | 70.04 | 0.267088 | 0.4238 | 0.2176 | 1041 |
| 1730323500 | 0.2176 | -0.049488 | -18.53 | 0.25 | 0.25 | 0.2176 | 3617 |
| 1730237280 | 0.267088 | 0 | 0.00 | 0.267088 | 0.267088 | 0.267088 | 0 |
| 1730150880 | 0.267088 | 0.049488 | 22.74 | 0.2176 | 0.267088 | 0.2176 | 4079 |
| 1729891500 | 0.2176 | 0 | 0.00 | 0.241888 | 0.42 | 0.2176 | 876 |
| 1729805160 | 0.2176 | -0.0199 | -8.38 | 0.2176 | 0.2176 | 0.2176 | 353 |
| 1729718940 | 0.2375 | -0.0185 | -7.23 | 0.2069 | 0.3135 | 0.2069 | 1488 |
| 1729632300 | 0.256 | 0.004575 | 1.82 | 0.221 | 0.256 | 0.221 | 480 |
| 1729545600 | 0.251425 | -0.078575 | -23.81 | 0.23 | 0.3433 | 0.221 | 5505 |
| 1729286400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 938 |
| 1729200000 | 0.33 | 0.01 | 3.13 | 0.32 | 0.33 | 0.32 | 17547 |
| 1729113960 | 0.32 | 0.09 | 39.13 | 0.201 | 0.32 | 0.201 | 5411 |
| 1729027680 | 0.23 | -0.04 | -14.81 | 0.201 | 0.2605 | 0.201 | 4160 |
| 1728941220 | 0.27 | 0.0541 | 25.06 | 0.265 | 0.2913 | 0.24 | 5470 |
| 1728681900 | 0.2159 | -0.0192 | -8.17 | 0.23 | 0.28 | 0.2159 | 9836 |
| 1728595560 | 0.2351 | -0.0099 | -4.04 | 0.245 | 0.28 | 0.2351 | 6683 |
| 1728508800 | 0.245 | 0.0203 | 9.03 | 0.201 | 0.2497 | 0.201 | 10401 |
| 1728422580 | 0.2247 | 0.0237 | 11.79 | 0.233 | 0.2655 | 0.201 | 2913 |
| 1728336000 | 0.201 | -0.001 | -0.50 | 0.201 | 0.35 | 0.201 | 4455 |
| 1728077220 | 0.202 | -0.008 | -3.81 | 0.251 | 0.3127499 | 0.202 | 1681 |
| 1727990760 | 0.21 | -0.03 | -12.50 | 0.2755 | 0.2755 | 0.21 | 808 |
| 1727904000 | 0.24 | -0.005 | -2.04 | 0.201 | 0.24605 | 0.201 | 360 |
| 1727818140 | 0.245 | -0.005 | -2.00 | 0.2 | 0.245 | 0.2 | 1550 |
| 1727731380 | 0.25 | 0 | 0.00 | 0.35 | 0.35 | 0.25 | 1293 |
| 1727472000 | 0.25 | -0.05 | -16.67 | 0.25 | 0.25 | 0.25 | 344 |
| 1727386200 | 0.3 | -0.01821 | -5.72 | 0.36 | 0.36 | 0.25 | 22981 |
| 1727299200 | 0.31821 | 0.05811 | 22.34 | 0.215 | 0.36 | 0.215 | 3055 |
| 1727212800 | 0.2601 | 0.0101 | 4.04 | 0.24 | 0.2601 | 0.23 | 10303 |
| 1727126940 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1756 |
| 1726867200 | 0.25 | -0.05 | -16.67 | 0.32 | 0.32 | 0.215 | 1814 |
| 1726781220 | 0.3 | -0.00255 | -0.84 | 0.3 | 0.33095 | 0.3 | 466 |
| 1726694460 | 0.30255 | 0.03745 | 14.13 | 0.2651 | 0.47 | 0.2651 | 1733 |
| 1726608240 | 0.2651 | -0.0516 | -16.29 | 0.2651 | 0.2651 | 0.2651 | 876 |
| 1726521720 | 0.3167 | -0.0633 | -16.66 | 0.34 | 0.4966 | 0.3167 | 5340 |
| 1726262940 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1726176540 | 0.38 | 0.025 | 7.04 | 0.33 | 0.38 | 0.33 | 839 |
| 1726090140 | 0.355 | -0.0005 | -0.14 | 0.355 | 0.355 | 0.355 | 597 |
| 1726003500 | 0.3555 | 0.0055 | 1.57 | 0.3555 | 0.3555 | 0.3555 | 570 |
| 1725917160 | 0.35 | -0.021 | -5.66 | 0.34 | 0.39 | 0.33 | 1653 |
| 1725657840 | 0.371 | 0 | 0.00 | 0.371 | 0.371 | 0.371 | 0 |
| 1725571440 | 0.371 | -0.139 | -27.25 | 0.34 | 0.3715 | 0.34 | 1119 |
| 1725485280 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1725398880 | 0.51 | 0.06 | 13.33 | 0.45 | 0.6899999 | 0.4319 | 5125 |
| 1725053340 | 0.45 | -0.09 | -16.67 | 0.4791 | 0.53 | 0.45 | 5418 |
| 1724966400 | 0.54 | -0.28 | -34.15 | 0.68005 | 0.6999 | 0.5183 | 9541 |
| 1724880480 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1724794080 | 0.8199999 | 0.0499999 | 6.49 | 0.8199999 | 0.8199999 | 0.8 | 559 |
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
