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 | -0.00255 | -9.80769230769 | 0.026 | 0.031 | 0.022 | 1524794 | 0.02501525 | CS |
| 4 | 0.00045 | 1.95652173913 | 0.023 | 0.031 | 0.022 | 549947 | 0.02467242 | CS |
| 12 | -0.00875 | -27.1739130435 | 0.0322 | 0.0389 | 0.02 | 556437 | 0.02650335 | CS |
| 26 | -0.03515 | -59.9829351536 | 0.0586 | 0.0586 | 0.02 | 547416 | 0.03140709 | CS |
| 52 | -0.01405 | -37.4666666667 | 0.0375 | 0.067 | 0.02 | 498846 | 0.03766049 | CS |
| 156 | -0.13645 | -85.3345841151 | 0.1599 | 0.1957 | 0.02 | 493268 | 0.07290953 | CS |
| 260 | -0.28355 | -92.3615635179 | 0.307 | 0.326 | 0.02 | 538027 | 0.09721883 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.026 | 0.0009 | 3.59 | 0.025 | 0.031 | 0.02275 | 190228 |
| 1732746540 | 0.0251 | 0.00075 | 3.08 | 0.0245 | 0.0251 | 0.0235 | 397548 |
| 1732660140 | 0.02435 | -0.00065 | -2.60 | 0.0245 | 0.0245 | 0.024 | 210760 |
| 1732573560 | 0.025 | 0.0014 | 5.93 | 0.026 | 0.03 | 0.0222 | 5300638 |
| 1732314000 | 0.0236 | -0.0002 | -0.84 | 0.0235 | 0.025 | 0.0235 | 360204 |
| 1732227900 | 0.0238 | -0.00015 | -0.63 | 0.025 | 0.026 | 0.02275 | 208315 |
| 1732141740 | 0.02395 | 0.00145 | 6.44 | 0.0242 | 0.0245 | 0.023475 | 259133 |
| 1732054800 | 0.0225 | -0.00105 | -4.46 | 0.0228 | 0.0231999 | 0.0225 | 113050 |
| 1731968640 | 0.02355 | 0.0003 | 1.29 | 0.02332 | 0.0245 | 0.0226 | 272600 |
| 1731709260 | 0.02325 | -0.00055 | -2.31 | 0.0234 | 0.02375 | 0.02275 | 438487 |
| 1731622800 | 0.0238 | -0.0011 | -4.42 | 0.02375 | 0.0245 | 0.0237 | 475128 |
| 1731536760 | 0.0248999 | 0.0002999 | 1.22 | 0.0244 | 0.0248999 | 0.0237 | 939861 |
| 1731450480 | 0.0246 | 0.0001 | 0.41 | 0.024 | 0.0248999 | 0.023 | 169510 |
| 1731363600 | 0.0245 | 0.0014 | 6.06 | 0.0242 | 0.02454 | 0.0231 | 48094 |
| 1731104400 | 0.0231 | -0.0024 | -9.41 | 0.027065 | 0.027065 | 0.0231 | 129373 |
| 1731018540 | 0.0254999 | 0.0010699 | 4.38 | 0.0252 | 0.02795 | 0.025 | 261721 |
| 1730931600 | 0.02443 | -0.00027 | -1.09 | 0.024 | 0.02695 | 0.023 | 336500 |
| 1730845680 | 0.0247 | -0.0008 | -3.14 | 0.024 | 0.0252 | 0.024 | 188046 |
| 1730759160 | 0.0254999 | 0.0004999 | 2.00 | 0.023 | 0.0254999 | 0.023 | 149799 |
| 1730496420 | 0.025 | -0.0005 | -1.96 | 0.025 | 0.0254999 | 0.0247 | 113000 |
| 1730409780 | 0.0254999 | 0.0004999 | 2.00 | 0.0252 | 0.0254999 | 0.0252 | 200000 |
| 1730323500 | 0.025 | 0.0004 | 1.63 | 0.0262 | 0.0262 | 0.0246499 | 32500 |
| 1730237280 | 0.0246 | 0.00135 | 5.81 | 0.0248 | 0.02505 | 0.023 | 593742 |
| 1730150880 | 0.02325 | 0.00015 | 0.65 | 0.0226 | 0.0245 | 0.0225 | 487714 |
| 1729891500 | 0.0231 | 0.0011 | 5.00 | 0.02275 | 0.0233 | 0.022 | 1984817 |
| 1729805160 | 0.022 | -0.0014 | -5.98 | 0.023 | 0.023 | 0.022 | 1129706 |
| 1729718940 | 0.0234 | -0.0021 | -8.24 | 0.0281 | 0.0281 | 0.0234 | 61285 |
| 1729632300 | 0.0254999 | 0.0004999 | 2.00 | 0.02525 | 0.0257 | 0.023 | 98423 |
| 1729545600 | 0.025 | -0.003 | -10.71 | 0.0241 | 0.0258 | 0.02 | 629547 |
| 1729286400 | 0.028 | 0.003 | 12.00 | 0.0254 | 0.028 | 0.0243 | 279275 |
| 1729200000 | 0.025 | -0.0008 | -3.10 | 0.0259 | 0.026 | 0.02215 | 471558 |
| 1729113960 | 0.0258 | 0.0008 | 3.20 | 0.0257 | 0.0269 | 0.02545 | 160305 |
| 1729027680 | 0.025 | -0.0025 | -9.09 | 0.026 | 0.0339 | 0.0248999 | 404270 |
| 1728941220 | 0.0275 | 0.0007 | 2.61 | 0.02545 | 0.0281 | 0.02545 | 467169 |
| 1728681900 | 0.0268 | 0.00112 | 4.36 | 0.0273 | 0.0286 | 0.025 | 208297 |
| 1728595560 | 0.02568 | -0.00267 | -9.42 | 0.0275 | 0.03 | 0.0254999 | 558027 |
| 1728508800 | 0.02835 | 0.00035 | 1.25 | 0.0292 | 0.0292 | 0.027 | 434725 |
| 1728422580 | 0.028 | 0.0001 | 0.36 | 0.026 | 0.0295 | 0.0254 | 328918 |
| 1728336000 | 0.0279 | 0.0019 | 7.31 | 0.0258 | 0.0292 | 0.02415 | 301198 |
| 1728077220 | 0.026 | 0.001 | 4.00 | 0.0279 | 0.0279 | 0.0221 | 925186 |
| 1727990760 | 0.025 | -0.0001 | -0.40 | 0.0288 | 0.029 | 0.025 | 844258 |
| 1727904000 | 0.0251 | -0.0045 | -15.20 | 0.0284 | 0.0297 | 0.0251 | 1769432 |
| 1727818140 | 0.0296 | 0.0005 | 1.72 | 0.0292 | 0.0299 | 0.02732 | 1201636 |
| 1727731380 | 0.0291 | 0.0001 | 0.34 | 0.0318 | 0.0318 | 0.0266 | 319901 |
| 1727472000 | 0.029 | 0 | 0.00 | 0.0296 | 0.0298 | 0.0254999 | 1337808 |
| 1727386200 | 0.029 | -0.0008 | -2.68 | 0.0298 | 0.0304 | 0.02845 | 173199 |
| 1727299200 | 0.0298 | 0.0018 | 6.43 | 0.026 | 0.0302 | 0.026 | 1563824 |
| 1727212800 | 0.028 | -0.002 | -6.67 | 0.0305 | 0.0324 | 0.028 | 359233 |
| 1727126940 | 0.03 | -0.0015 | -4.76 | 0.03 | 0.03 | 0.02696 | 1310188 |
| 1726867200 | 0.0315 | 0.0003 | 0.96 | 0.0299 | 0.0328 | 0.0295 | 224461 |
| 1726781220 | 0.0312 | -0.0008 | -2.50 | 0.0305 | 0.0343 | 0.0303 | 259712 |
| 1726694460 | 0.032 | -0.0007 | -2.14 | 0.0329949 | 0.0333 | 0.031 | 99439 |
| 1726608240 | 0.0327 | 0.0017 | 5.48 | 0.032 | 0.0329 | 0.0293 | 397190 |
| 1726521720 | 0.031 | 0 | 0.00 | 0.0388999 | 0.0388999 | 0.03 | 338434 |
| 1726262940 | 0.031 | -0.0013 | -4.02 | 0.032 | 0.0333 | 0.031 | 107600 |
| 1726176540 | 0.0323 | 0.0006 | 1.89 | 0.034 | 0.034 | 0.031 | 345040 |
| 1726090140 | 0.0317 | -0.0012 | -3.65 | 0.03292 | 0.0339 | 0.0315 | 1181589 |
| 1726003500 | 0.0329 | -0.0014 | -4.08 | 0.03265 | 0.0348 | 0.03265 | 421200 |
| 1725917160 | 0.0343 | 0.0019 | 5.86 | 0.0322 | 0.0344 | 0.032 | 256967 |
| 1725658020 | 0.0324 | -0.0006 | -1.82 | 0.03 | 0.0337 | 0.03 | 216472 |
| 1725571440 | 0.033 | 0.001 | 3.13 | 0.032 | 0.033 | 0.03157 | 77975 |
| 1725485040 | 0.032 | 0.00152 | 4.99 | 0.031525 | 0.033 | 0.031 | 273952 |
| 1725398880 | 0.03048 | -0.00232 | -7.07 | 0.0315 | 0.033 | 0.0293 | 286990 |
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
