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 | -0.0273 | -9.13654618474 | 0.2988 | 0.3066 | 0.267 | 1754240 | 0.27723468 | CS |
| 4 | -0.0085 | -3.03571428571 | 0.28 | 0.3299 | 0.242 | 2025993 | 0.2798478 | CS |
| 12 | -0.0511 | -15.840049597 | 0.3226 | 0.34 | 0.242 | 2090978 | 0.29775499 | CS |
| 26 | -0.1885 | -40.9782608696 | 0.46 | 0.5 | 0.242 | 2114585 | 0.34532678 | CS |
| 52 | -0.5334 | -66.2691017518 | 0.8049 | 0.898 | 0.242 | 1898039 | 0.45009016 | CS |
| 156 | -0.6235 | -69.6648044693 | 0.895 | 2.05 | 0.242 | 2162121 | 0.69204461 | CS |
| 260 | 0.0615 | 29.2857142857 | 0.21 | 2.54 | 0.005 | 2403121 | 0.83591492 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.2715 | -0.0115 | -4.06 | 0.2849999 | 0.29 | 0.267 | 1948633 |
| 1732227900 | 0.2829999 | 0.0089999 | 3.28 | 0.28 | 0.2849999 | 0.274 | 1462116 |
| 1732141740 | 0.274 | 0.002 | 0.74 | 0.2899 | 0.2899 | 0.271 | 1704044 |
| 1732054800 | 0.272 | -0.0035 | -1.27 | 0.2751 | 0.2888 | 0.27 | 1991520 |
| 1731968640 | 0.2755 | -0.0065 | -2.30 | 0.2824999 | 0.2965999 | 0.2752 | 1494172 |
| 1731709260 | 0.2819999 | -0.0081 | -2.79 | 0.2988 | 0.3066 | 0.278 | 2119350 |
| 1731622800 | 0.2901 | -0.0049 | -1.66 | 0.2999 | 0.313 | 0.2901 | 2060665 |
| 1731536760 | 0.295 | -0.01245 | -4.05 | 0.317 | 0.317 | 0.292 | 1258309 |
| 1731450480 | 0.30745 | -0.01155 | -3.62 | 0.3181 | 0.3299 | 0.29 | 2273263 |
| 1731363600 | 0.319 | 0.0141 | 4.62 | 0.31 | 0.3295 | 0.31 | 2102087 |
| 1731104400 | 0.3049 | 0.0439 | 16.82 | 0.261 | 0.324505 | 0.26 | 4037524 |
| 1731018540 | 0.261 | 0.0021 | 0.81 | 0.2521 | 0.261 | 0.25 | 1240717 |
| 1730931600 | 0.2589 | -0.0001 | -0.04 | 0.259 | 0.263 | 0.25 | 1325454 |
| 1730845680 | 0.259 | 0.006675 | 2.65 | 0.265 | 0.2697 | 0.25 | 1837541 |
| 1730759160 | 0.252325 | -0.011675 | -4.42 | 0.2615 | 0.2779 | 0.242 | 5289267 |
| 1730496420 | 0.264 | -0.0062 | -2.29 | 0.2711 | 0.27285 | 0.2575 | 2809310 |
| 1730409780 | 0.2702 | -0.01185 | -4.20 | 0.2839 | 0.2839 | 0.2701 | 981547 |
| 1730323500 | 0.28205 | 0.00505 | 1.82 | 0.2799 | 0.2848 | 0.2799 | 1582484 |
| 1730237280 | 0.277 | -0.00585 | -2.07 | 0.28 | 0.29 | 0.27 | 2013575 |
| 1730150880 | 0.28285 | -0.01065 | -3.63 | 0.2940999 | 0.2950999 | 0.28 | 1154004 |
| 1729891500 | 0.2935 | 0.0135 | 4.82 | 0.28 | 0.2944 | 0.28 | 1782919 |
| 1729805160 | 0.28 | 0.004 | 1.45 | 0.28 | 0.316 | 0.273 | 1303696 |
| 1729718940 | 0.276 | -0.004 | -1.43 | 0.28 | 0.2849 | 0.27 | 2433808 |
| 1729632300 | 0.28 | 0.00225 | 0.81 | 0.2849999 | 0.289 | 0.275 | 1426293 |
| 1729545600 | 0.27775 | -0.02008 | -6.74 | 0.2994 | 0.305 | 0.273765 | 2857228 |
| 1729286400 | 0.29783 | 0.00163 | 0.55 | 0.3 | 0.305 | 0.291 | 1725730 |
| 1729200000 | 0.2962 | -0.007735 | -2.54 | 0.3 | 0.316 | 0.295 | 1496670 |
| 1729113960 | 0.303935 | 0.004935 | 1.65 | 0.305 | 0.316 | 0.2950999 | 2410431 |
| 1729027680 | 0.299 | 0.0130001 | 4.55 | 0.2859999 | 0.3 | 0.28 | 1600513 |
| 1728941220 | 0.2859999 | -0.011 | -3.70 | 0.2999 | 0.3 | 0.2531 | 3711681 |
| 1728681900 | 0.297 | -0.00045 | -0.15 | 0.2950999 | 0.3089 | 0.2841 | 3627682 |
| 1728595560 | 0.29745 | 0.00735 | 2.53 | 0.308 | 0.308 | 0.29 | 1680106 |
| 1728508800 | 0.2901 | -0.0138 | -4.54 | 0.3166 | 0.3166 | 0.2901 | 3236919 |
| 1728422580 | 0.3039 | -0.0012 | -0.39 | 0.329 | 0.329 | 0.3 | 1665383 |
| 1728336000 | 0.3051 | -0.0053 | -1.71 | 0.3081999 | 0.315 | 0.305 | 1155526 |
| 1728077220 | 0.3104 | 0.0049 | 1.60 | 0.3199 | 0.32 | 0.3063 | 1162898 |
| 1727990760 | 0.3055 | -0.0116 | -3.66 | 0.32 | 0.323 | 0.305 | 1925293 |
| 1727904000 | 0.3171 | -0.0079 | -2.43 | 0.33 | 0.33 | 0.3133 | 2180642 |
| 1727818140 | 0.325 | 0.005 | 1.56 | 0.3299 | 0.3299 | 0.325 | 1358724 |
| 1727731380 | 0.32 | -0.0051 | -1.57 | 0.335 | 0.339 | 0.31905 | 1442111 |
| 1727472000 | 0.3251 | 0.0069 | 2.17 | 0.3396 | 0.3396 | 0.317 | 931730 |
| 1727386200 | 0.3182 | -0.0102 | -3.11 | 0.325 | 0.3353999 | 0.3174 | 1014347 |
| 1727299200 | 0.3284 | -0.0106 | -3.13 | 0.339 | 0.3395 | 0.328 | 2994898 |
| 1727212800 | 0.339 | 0.0057 | 1.71 | 0.34 | 0.34 | 0.321 | 1442853 |
| 1727126940 | 0.3333 | 0.0144 | 4.52 | 0.318 | 0.334 | 0.311 | 2998001 |
| 1726867200 | 0.3189 | -0.0011 | -0.34 | 0.327 | 0.3335 | 0.315 | 842206 |
| 1726781220 | 0.32 | 0.012 | 3.90 | 0.311 | 0.321 | 0.30753 | 1268596 |
| 1726694460 | 0.308 | -0.0019 | -0.61 | 0.31195 | 0.31657 | 0.3041 | 854858 |
| 1726608240 | 0.3099 | 0.0019 | 0.62 | 0.3149 | 0.327 | 0.3041 | 1249540 |
| 1726521720 | 0.308 | -0.020125 | -6.13 | 0.3272 | 0.3399 | 0.3073 | 1862908 |
| 1726262940 | 0.328125 | -0.001775 | -0.54 | 0.3299 | 0.3395 | 0.3215 | 2914928 |
| 1726176540 | 0.3299 | 0.0219 | 7.11 | 0.3366 | 0.3388 | 0.3 | 5099619 |
| 1726090140 | 0.308 | 0.003 | 0.98 | 0.3076999 | 0.313 | 0.301 | 3436940 |
| 1726003500 | 0.305 | 0.005 | 1.67 | 0.3033 | 0.3144 | 0.29965 | 2790720 |
| 1725917160 | 0.3 | 0.0002 | 0.07 | 0.2999 | 0.31255 | 0.2998 | 2721999 |
| 1725658020 | 0.2998 | -0.0002 | -0.07 | 0.3168 | 0.3186 | 0.296 | 1681473 |
| 1725571440 | 0.3 | -0.003 | -0.99 | 0.3044 | 0.32 | 0.2931 | 2207095 |
| 1725485040 | 0.303 | 0.0018 | 0.60 | 0.3069 | 0.3095 | 0.3016 | 1287327 |
| 1725398880 | 0.3012 | -0.0087 | -2.81 | 0.309 | 0.318 | 0.3012 | 2745366 |
| 1725053340 | 0.3099 | -0.00245 | -0.78 | 0.3226 | 0.3253499 | 0.3041 | 4101082 |
| 1724966400 | 0.31235 | -0.00611 | -1.92 | 0.3175 | 0.3288 | 0.3058 | 2968681 |
| 1724880360 | 0.31846 | -0.01394 | -4.19 | 0.3449999 | 0.3449999 | 0.3126 | 3419892 |
| 1724794080 | 0.3323999 | -0.0076 | -2.24 | 0.35 | 0.3559 | 0.3316 | 3046600 |
| 1724707740 | 0.34 | -0.044 | -11.46 | 0.393 | 0.3956 | 0.3381 | 5692524 |
| 1724448480 | 0.384 | 0.0441 | 12.97 | 0.34 | 0.3899 | 0.3385 | 3247133 |
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
