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 | 0.019 | 4.12147505423 | 0.461 | 0.544 | 0.461 | 221490 | 0.51310782 | CS |
| 4 | -0.055 | -10.2803738318 | 0.535 | 0.544 | 0.40005 | 140173 | 0.46673794 | CS |
| 12 | -0.04 | -7.69230769231 | 0.52 | 0.6 | 0.40005 | 60049 | 0.48194259 | CS |
| 26 | 0.1135 | 30.968622101 | 0.3665 | 0.6 | 0.3 | 56514 | 0.44035795 | CS |
| 52 | -0.02 | -4 | 0.5 | 0.6 | 0.2476 | 50937 | 0.43326113 | CS |
| 156 | -0.02 | -4 | 0.5 | 0.6 | 0.2476 | 50937 | 0.43326113 | CS |
| 260 | -0.02 | -4 | 0.5 | 0.6 | 0.2476 | 50937 | 0.43326113 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742419800 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1742333400 | 0.48 | -0.035 | -6.80 | 0.5 | 0.5 | 0.48 | 9637 |
| 1742246880 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1741987680 | 0.515 | 0.005 | 0.98 | 0.51 | 0.544 | 0.5 | 470833 |
| 1741901340 | 0.51 | 0.08 | 18.60 | 0.461 | 0.51 | 0.461 | 184000 |
| 1741814880 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1741728480 | 0.43 | 0.0299 | 7.47 | 0.43 | 0.43 | 0.43 | 56000 |
| 1741641600 | 0.4001 | -0.0499 | -11.09 | 0.4099999 | 0.45 | 0.40005 | 462887 |
| 1741386540 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1741300140 | 0.45 | -0.03 | -6.25 | 0.44 | 0.45 | 0.44 | 6000 |
| 1741213560 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1741127160 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1741040760 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 20000 |
| 1740781200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1740694800 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1740608400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1740522000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1740435600 | 0.48 | -0.0311 | -6.08 | 0.48 | 0.48 | 0.48 | 12500 |
| 1740176760 | 0.5111 | 0 | 0.00 | 0.5111 | 0.5111 | 0.5111 | 0 |
| 1740090360 | 0.5111 | 0 | 0.00 | 0.5111 | 0.5111 | 0.5111 | 0 |
| 1740003960 | 0.5111 | 0.0161 | 3.25 | 0.535 | 0.535 | 0.5111 | 39700 |
| 1739917740 | 0.495 | -0.0345 | -6.52 | 0.511 | 0.511 | 0.495 | 3030 |
| 1739572020 | 0.5295 | 0.0095 | 1.83 | 0.5295 | 0.5295 | 0.5295 | 2000 |
| 1739485320 | 0.52 | 0.02 | 4.00 | 0.51 | 0.52 | 0.51 | 48000 |
| 1739398920 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.5 | 3200 |
| 1739312760 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1739226360 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1738967160 | 0.49 | -0.035 | -6.67 | 0.49 | 0.5 | 0.49 | 27500 |
| 1738880400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1738794000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1738707600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1738621200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1738362000 | 0.525 | -0.001 | -0.19 | 0.525 | 0.525 | 0.525 | 6000 |
| 1738276080 | 0.526 | 0.026 | 5.20 | 0.526 | 0.526 | 0.526 | 6570 |
| 1738189740 | 0.5 | -0.0231 | -4.42 | 0.5 | 0.5 | 0.5 | 28000 |
| 1738103280 | 0.5231 | -0.0356 | -6.37 | 0.5231 | 0.5231 | 0.5231 | 4637 |
| 1738016640 | 0.5587 | 0 | 0.00 | 0.5587 | 0.5587 | 0.5587 | 0 |
| 1737757440 | 0.5587 | 0.0087 | 1.58 | 0.5603 | 0.5603 | 0.5587 | 20000 |
| 1737671220 | 0.55 | 0.04 | 7.84 | 0.5 | 0.55 | 0.5 | 64200 |
| 1737584640 | 0.51 | 0.01 | 2.00 | 0.5098 | 0.51 | 0.5 | 18852 |
| 1737498480 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1737152880 | 0.5 | -0.0119 | -2.32 | 0.5 | 0.5 | 0.5 | 27814 |
| 1737066420 | 0.5119 | 0.0319 | 6.65 | 0.5 | 0.59 | 0.5 | 45125 |
| 1736979780 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1736893380 | 0.48 | -0.02 | -4.00 | 0.48 | 0.48 | 0.48 | 5640 |
| 1736806920 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736547720 | 0.5 | 0.0081 | 1.65 | 0.45 | 0.6 | 0.45 | 6477 |
| 1736375340 | 0.4919 | -0.0081 | -1.62 | 0.485 | 0.4919 | 0.485 | 8500 |
| 1736288940 | 0.5 | -0.0241 | -4.60 | 0.5 | 0.5 | 0.5 | 36106 |
| 1736202180 | 0.5241 | 0 | 0.00 | 0.5241 | 0.5241 | 0.5241 | 0 |
| 1735942980 | 0.5241 | -0.0039 | -0.74 | 0.53 | 0.53 | 0.5241 | 8400 |
| 1735856700 | 0.528 | -0.002 | -0.38 | 0.528 | 0.528 | 0.528 | 6000 |
| 1735683960 | 0.53 | 0.0299 | 5.98 | 0.5338 | 0.5338 | 0.5263 | 15277 |
| 1735597740 | 0.5001 | 0.0051 | 1.03 | 0.5393 | 0.55 | 0.5 | 173428 |
| 1735338000 | 0.495 | -0.025 | -4.81 | 0.52 | 0.55 | 0.4832 | 154296 |
| 1735252020 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 1000 |
| 1735078200 | 0.52 | 0.0502 | 10.69 | 0.52 | 0.52 | 0.52 | 4000 |
| 1734992400 | 0.4698 | 0.0198 | 4.40 | 0.4698 | 0.4698 | 0.4698 | 200 |
| 1734733200 | 0.45 | -0.06 | -11.76 | 0.45 | 0.45 | 0.45 | 21500 |
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
