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 | -0.00145 | -11.0687022901 | 0.0131 | 0.0152 | 0.01 | 642608 | 0.01139648 | CS |
| 4 | -0.01465 | -55.7034220532 | 0.0263 | 0.0459 | 0.01 | 700225 | 0.02076181 | CS |
| 12 | -0.06935 | -85.6172839506 | 0.081 | 0.1 | 0.0075 | 1128462 | 0.02098542 | CS |
| 26 | -0.26335 | -95.7636363636 | 0.275 | 0.275 | 0.0075 | 1011245 | 0.02847872 | CS |
| 52 | -0.26335 | -95.7636363636 | 0.275 | 0.275 | 0.0075 | 971846 | 0.02847872 | CS |
| 156 | -987.98835 | -99.9988208502 | 988 | 2484.56 | 0.0075 | 564725 | 698.77149609 | CS |
| 260 | -83.18835 | -99.9859975962 | 83.2 | 12376 | 0.0075 | 8492796 | 272.08637998 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735078200 | 0.01165 | 0.00115 | 10.95 | 0.01 | 0.0122 | 0.01 | 206424 |
| 1734992400 | 0.0105 | 0 | 0.00 | 0.0106 | 0.0125 | 0.0104 | 1245911 |
| 1734733200 | 0.0105 | -0.0004 | -3.67 | 0.0125 | 0.0125 | 0.01 | 329370 |
| 1734646800 | 0.0109 | -0.000875 | -7.43 | 0.011 | 0.0118 | 0.0102 | 476486 |
| 1734560940 | 0.011775 | -0.002225 | -15.89 | 0.013 | 0.014 | 0.0114 | 617809 |
| 1734474360 | 0.014 | -0.0004 | -2.78 | 0.0131 | 0.0152 | 0.01255 | 543463 |
| 1734388140 | 0.0144 | -0.0033 | -18.64 | 0.0151 | 0.0194 | 0.012 | 1593720 |
| 1734128940 | 0.0177 | -0.0025 | -12.38 | 0.0202 | 0.0247 | 0.015 | 2225825 |
| 1734042480 | 0.0202 | -0.0037 | -15.48 | 0.021 | 0.0259 | 0.02 | 686401 |
| 1733955900 | 0.0239 | -0.0001 | -0.42 | 0.0211 | 0.025 | 0.0211 | 191210 |
| 1733869200 | 0.024 | 0.0009 | 3.90 | 0.024 | 0.0276 | 0.0211 | 347441 |
| 1733782800 | 0.0231 | -0.0055 | -19.23 | 0.0278 | 0.0278 | 0.0224 | 277323 |
| 1733523600 | 0.0286 | 0.0053551 | 23.04 | 0.0211 | 0.0287 | 0.0211 | 424197 |
| 1733437500 | 0.0232449 | 0.0019449 | 9.13 | 0.022 | 0.0287 | 0.0203 | 297025 |
| 1733350980 | 0.0213 | -0.0032 | -13.06 | 0.022 | 0.02525 | 0.02 | 283151 |
| 1733264700 | 0.0245 | -0.0025 | -9.26 | 0.0287 | 0.0287 | 0.0201 | 339014 |
| 1733178180 | 0.027 | -0.000145 | -0.53 | 0.027 | 0.0375 | 0.0265 | 692945 |
| 1732918200 | 0.027145 | -0.008855 | -24.60 | 0.031 | 0.039 | 0.027145 | 237802 |
| 1732746540 | 0.036 | 0.00615 | 20.60 | 0.0257 | 0.0459 | 0.0256 | 1798011 |
| 1732660140 | 0.02985 | -0.00215 | -6.72 | 0.0263 | 0.034 | 0.0256 | 697165 |
| 1732573560 | 0.032 | -0.0079 | -19.80 | 0.0367 | 0.03916 | 0.0252 | 931845 |
| 1732314000 | 0.0399 | 0.01665 | 71.61 | 0.025 | 0.0459 | 0.014335 | 2962980 |
| 1732227900 | 0.02325 | 0.01315 | 130.20 | 0.0109 | 0.0235 | 0.0092999 | 1168758 |
| 1732141740 | 0.0101 | 0.00105 | 11.60 | 0.0091 | 0.011 | 0.0083 | 111702 |
| 1732054800 | 0.00905 | 0.00025 | 2.84 | 0.0083 | 0.0108 | 0.0083 | 616832 |
| 1731968640 | 0.0088 | 0 | 0.00 | 0.008 | 0.01 | 0.008 | 1629626 |
| 1731709260 | 0.0088 | -0.0027 | -23.48 | 0.011 | 0.0118 | 0.0087 | 4171940 |
| 1731622800 | 0.0115 | -0.00231 | -16.73 | 0.0148 | 0.0148 | 0.011 | 1802540 |
| 1731536760 | 0.01381 | 0.00381 | 38.10 | 0.0115 | 0.0148 | 0.008 | 4713668 |
| 1731450480 | 0.01 | -0.002 | -16.67 | 0.0106 | 0.012 | 0.0075 | 3051515 |
| 1731363600 | 0.012 | 0 | 0.00 | 0.012 | 0.017 | 0.0106 | 3723700 |
| 1731104400 | 0.012 | 0.0005 | 4.35 | 0.0125 | 0.013 | 0.0115 | 1267260 |
| 1731018540 | 0.0115 | -0.001 | -8.00 | 0.0125 | 0.0127 | 0.0105 | 441837 |
| 1730931600 | 0.0125 | -0.0015 | -10.71 | 0.011 | 0.014 | 0.011 | 353140 |
| 1730845680 | 0.014 | 0.0014 | 11.11 | 0.0126 | 0.0142 | 0.0104 | 3285759 |
| 1730759160 | 0.0126 | -0.0016 | -11.27 | 0.0142 | 0.01505 | 0.012 | 1022667 |
| 1730496420 | 0.0142 | 0.0002 | 1.43 | 0.014 | 0.017 | 0.014 | 789466 |
| 1730409780 | 0.014 | -0.0028 | -16.67 | 0.0168 | 0.0168 | 0.014 | 1107172 |
| 1730323500 | 0.0168 | 0.0006 | 3.70 | 0.016 | 0.0194 | 0.015 | 1391963 |
| 1730237280 | 0.0162 | -0.0013 | -7.43 | 0.0155 | 0.018 | 0.0155 | 2438258 |
| 1730150880 | 0.0175 | 0.0004 | 2.34 | 0.0171 | 0.0185 | 0.0156 | 1100305 |
| 1729891500 | 0.0171 | -0.00164 | -8.75 | 0.018 | 0.0187 | 0.017 | 909614 |
| 1729805160 | 0.01874 | -0.00076 | -3.90 | 0.0183 | 0.0195 | 0.017 | 586523 |
| 1729718940 | 0.0195 | -0.002 | -9.30 | 0.021 | 0.0224 | 0.0184 | 802992 |
| 1729632300 | 0.0214999 | -0.00335 | -13.48 | 0.026 | 0.0267 | 0.018625 | 3164742 |
| 1729545600 | 0.02485 | -0.00265 | -9.64 | 0.025 | 0.0275 | 0.02485 | 949864 |
| 1729286400 | 0.0275 | -0.0004 | -1.43 | 0.0296 | 0.0296 | 0.025 | 466966 |
| 1729200000 | 0.0279 | -0.0046 | -14.15 | 0.0345 | 0.0345 | 0.0257 | 896899 |
| 1729113960 | 0.0325 | -0.0065 | -16.67 | 0.0393 | 0.0425 | 0.0231999 | 2625689 |
| 1729027680 | 0.039 | -0.00615 | -13.62 | 0.0468 | 0.0468 | 0.0377 | 431188 |
| 1728941220 | 0.04515 | 0.00155 | 3.56 | 0.0431 | 0.0491 | 0.04 | 328435 |
| 1728681900 | 0.0436 | -0.0064 | -12.80 | 0.049 | 0.05 | 0.0426 | 555036 |
| 1728595560 | 0.05 | -0.0088 | -14.97 | 0.0480999 | 0.0599 | 0.0463 | 567036 |
| 1728508800 | 0.0588 | -0.0077 | -11.58 | 0.0665 | 0.0707499 | 0.0461 | 1087996 |
| 1728422580 | 0.0665 | -0.0179 | -21.21 | 0.08 | 0.09 | 0.0662 | 988713 |
| 1728336000 | 0.0844 | 0.0042001 | 5.24 | 0.0801 | 0.1 | 0.0788 | 134282 |
| 1728077220 | 0.0801999 | 0.0015999 | 2.04 | 0.0786 | 0.0893 | 0.0786 | 77393 |
| 1727990760 | 0.0786 | -0.00828 | -9.53 | 0.08 | 0.09 | 0.0761 | 321384 |
| 1727904000 | 0.08688 | 0.00178 | 2.09 | 0.076 | 0.09 | 0.076 | 113739 |
| 1727818140 | 0.0851 | -0.00395 | -4.44 | 0.081 | 0.095255 | 0.081 | 94196 |
| 1727731380 | 0.08905 | -0.00095 | -1.06 | 0.0775 | 0.097 | 0.075 | 177126 |
| 1727472000 | 0.09 | 0 | 0.00 | 0.0796999 | 0.0955 | 0.075 | 109959 |
| 1727386200 | 0.09 | 0.0040001 | 4.65 | 0.0775 | 0.0973 | 0.0775 | 188265 |
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
