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 | 0.044 | 5.82010582011 | 0.756 | 0.8 | 0.75 | 58792 | 0.78581346 | CS |
| 4 | 0.115 | 16.7883211679 | 0.685 | 0.8 | 0.685 | 98883 | 0.73883678 | CS |
| 12 | -0.0165 | -2.02082057563 | 0.8165 | 0.823 | 0.6785 | 69499 | 0.73562562 | CS |
| 26 | -0.2601 | -24.5354211867 | 1.0601 | 1.072 | 0.6499 | 117256 | 0.80370035 | CS |
| 52 | 0.101 | 14.4492131617 | 0.699 | 1.09 | 0.61 | 129557 | 0.83973245 | CS |
| 156 | 0.2919 | 57.4493209998 | 0.5081 | 1.09 | 0.3731 | 168117 | 0.67799492 | CS |
| 260 | 0.276 | 52.6717557252 | 0.524 | 1.09 | 0.269 | 148481 | 0.64629726 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736202360 | 0.8 | 0.01 | 1.27 | 0.7949 | 0.8 | 0.7915 | 108100 |
| 1735942980 | 0.79 | 0.017887 | 2.32 | 0.78 | 0.79 | 0.78 | 12417 |
| 1735856700 | 0.772113 | 0.002113 | 0.27 | 0.7764 | 0.78 | 0.75 | 107650 |
| 1735683960 | 0.77 | 0.019 | 2.53 | 0.756 | 0.77 | 0.756 | 7000 |
| 1735597740 | 0.751 | 0.0088 | 1.19 | 0.751 | 0.751 | 0.751 | 5500 |
| 1735338000 | 0.7422 | -0.0244 | -3.18 | 0.75 | 0.765 | 0.7422 | 49017 |
| 1735251000 | 0.7665999 | 0 | 0.00 | 0.7665999 | 0.7665999 | 0.7665999 | 0 |
| 1735078200 | 0.7665999 | 0.0316999 | 4.31 | 0.69738 | 0.7665999 | 0.69738 | 40400 |
| 1734992400 | 0.7349 | 0.001 | 0.14 | 0.728 | 0.7349 | 0.728 | 356513 |
| 1734733200 | 0.7339 | 0.0139 | 1.93 | 0.7399 | 0.741 | 0.73 | 127110 |
| 1734646800 | 0.72 | -0.01928 | -2.61 | 0.7349 | 0.73988 | 0.72 | 85000 |
| 1734560940 | 0.73928 | -0.02052 | -2.70 | 0.7344 | 0.73928 | 0.7344 | 2227 |
| 1734474360 | 0.7598 | 0.0199 | 2.69 | 0.7409 | 0.7598 | 0.722 | 69912 |
| 1734388140 | 0.7399 | 0.0024 | 0.33 | 0.74 | 0.7598 | 0.73791 | 24840 |
| 1734128940 | 0.7375 | 0.0175 | 2.43 | 0.7234 | 0.7375 | 0.7101 | 19208 |
| 1734042480 | 0.72 | -0.0352 | -4.66 | 0.7501 | 0.7501 | 0.72 | 558060 |
| 1733955900 | 0.7552 | 0.0552 | 7.89 | 0.72 | 0.7552 | 0.6851 | 81030 |
| 1733869200 | 0.7 | -0.05596 | -7.40 | 0.685 | 0.7483 | 0.685 | 27030 |
| 1733782800 | 0.75596 | 0.05096 | 7.23 | 0.685 | 0.7665999 | 0.685 | 69337 |
| 1733523600 | 0.705 | -0.075 | -9.62 | 0.705 | 0.705 | 0.705 | 45200 |
| 1733437500 | 0.78 | 0.075 | 10.64 | 0.78 | 0.78 | 0.78 | 150 |
| 1733350980 | 0.705 | -0.0125 | -1.74 | 0.7 | 0.7175 | 0.685 | 20714 |
| 1733264700 | 0.7175 | 0.0275001 | 3.99 | 0.75 | 0.75 | 0.7175 | 16975 |
| 1733178180 | 0.6899999 | -0.015 | -2.13 | 0.685 | 0.72336 | 0.685 | 157675 |
| 1732918200 | 0.705 | 0 | 0.00 | 0.6929999 | 0.705 | 0.6915 | 14140 |
| 1732746540 | 0.705 | 0.00975 | 1.40 | 0.7 | 0.705 | 0.685 | 194034 |
| 1732660140 | 0.69525 | -0.01805 | -2.53 | 0.714 | 0.714 | 0.6905 | 137353 |
| 1732573560 | 0.7133 | 0.0023 | 0.32 | 0.7124 | 0.7133 | 0.7124 | 62040 |
| 1732314000 | 0.711 | 0.0002 | 0.03 | 0.711 | 0.7388 | 0.711 | 16770 |
| 1732227900 | 0.7108 | 0.0108 | 1.54 | 0.71 | 0.7287 | 0.7 | 83453 |
| 1732141740 | 0.7 | -0.0075 | -1.06 | 0.75 | 0.75 | 0.7 | 135490 |
| 1732054800 | 0.7075 | -0.01002 | -1.40 | 0.7175 | 0.7175 | 0.685 | 20400 |
| 1731968640 | 0.71752 | 0.01752 | 2.50 | 0.6899999 | 0.7295 | 0.6899999 | 71866 |
| 1731709260 | 0.7 | 0.0075 | 1.08 | 0.7025 | 0.7025 | 0.68675 | 18280 |
| 1731622800 | 0.6925 | -0.0075 | -1.07 | 0.7 | 0.7 | 0.6925 | 98610 |
| 1731536760 | 0.7 | 0 | 0.00 | 0.72 | 0.72 | 0.7 | 33500 |
| 1731450480 | 0.7 | -0.03 | -4.11 | 0.72 | 0.7415 | 0.7 | 47317 |
| 1731363600 | 0.73 | -0.01 | -1.35 | 0.75 | 0.75 | 0.722 | 12530 |
| 1731104400 | 0.74 | 0.004 | 0.54 | 0.72 | 0.74 | 0.72 | 21999 |
| 1731018540 | 0.736 | -0.02 | -2.65 | 0.72 | 0.76 | 0.72 | 16530 |
| 1730931600 | 0.756 | 0 | 0.00 | 0.7419 | 0.765 | 0.72 | 59525 |
| 1730845560 | 0.756 | 0 | 0.00 | 0.756 | 0.756 | 0.756 | 0 |
| 1730759160 | 0.756 | -0.0526 | -6.51 | 0.7594 | 0.7594 | 0.73 | 27697 |
| 1730496420 | 0.8086 | 0.0386 | 5.01 | 0.75335 | 0.8086 | 0.75 | 46360 |
| 1730409780 | 0.77 | 0 | 0.00 | 0.8 | 0.8 | 0.77 | 8503 |
| 1730323500 | 0.77 | 0.0248 | 3.33 | 0.74 | 0.77 | 0.74 | 15625 |
| 1730237280 | 0.7452 | 0.0252 | 3.50 | 0.72 | 0.7883 | 0.72 | 42403 |
| 1730150880 | 0.72 | -0.0522 | -6.76 | 0.72 | 0.72 | 0.72 | 20001 |
| 1729891500 | 0.7722 | -0.0078 | -1.00 | 0.6785 | 0.77625 | 0.6785 | 27300 |
| 1729805160 | 0.78 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.778548 | 67400 |
| 1729718940 | 0.78 | -0.00365 | -0.47 | 0.76 | 0.8199999 | 0.76 | 213400 |
| 1729632300 | 0.78365 | -0.00135 | -0.17 | 0.785 | 0.785 | 0.762 | 59230 |
| 1729545600 | 0.785 | -0.005 | -0.63 | 0.8199999 | 0.823 | 0.7504 | 32300 |
| 1729286400 | 0.79 | -0.02 | -2.47 | 0.732 | 0.81 | 0.732 | 5854 |
| 1729200000 | 0.81 | 0.0402 | 5.22 | 0.77 | 0.823 | 0.7521 | 18720 |
| 1729113960 | 0.7698 | -0.0122 | -1.56 | 0.74149 | 0.79445 | 0.68 | 175742 |
| 1729027680 | 0.782 | -0.041 | -4.98 | 0.8165 | 0.8165 | 0.782 | 27000 |
| 1728941220 | 0.823 | 0.0030001 | 0.37 | 0.83 | 0.855 | 0.81 | 22095 |
| 1728681900 | 0.8199999 | 0 | 0.00 | 0.6897 | 0.8199999 | 0.6897 | 45000 |
| 1728595560 | 0.8199999 | 0 | 0.00 | 0.8 | 0.8199999 | 0.8 | 20600 |
| 1728508800 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.8199999 | 0.8199999 | 800 |
| 1728422580 | 0.81 | -0.064 | -7.32 | 0.84 | 0.84 | 0.81 | 15675 |
| 1728336000 | 0.874 | 0.014 | 1.63 | 0.85 | 0.882 | 0.85 | 314195 |
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
