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 | 0.012 | 3.9603960396 | 0.303 | 0.45 | 0.2785 | 14755 | 0.321143 | CS |
| 4 | -0.06004 | -16.0089590444 | 0.37504 | 0.45 | 0.2359 | 9070 | 0.3143677 | CS |
| 12 | -0.10424 | -24.8640396909 | 0.41924 | 0.505 | 0.078 | 9101 | 0.38367387 | CS |
| 26 | -0.2447 | -43.7198499196 | 0.5597 | 0.733 | 0.078 | 7839 | 0.40382529 | CS |
| 52 | -0.1172 | -27.117075428 | 0.4322 | 0.9116 | 0.0471 | 14296 | 0.47816395 | CS |
| 156 | -2.965 | -90.3963414634 | 3.28 | 4.059 | 0.0471 | 9755 | 0.65044658 | CS |
| 260 | -15.885 | -98.0555555556 | 16.2 | 28.6 | 0.0471 | 14206 | 7.59981001 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197340 | 0.315 | -0.0131 | -3.99 | 0.325 | 0.3309 | 0.315 | 16378 |
| 1743110880 | 0.3281 | 0.0496 | 17.81 | 0.28 | 0.449 | 0.28 | 55185 |
| 1743024540 | 0.2785 | -0.02855 | -9.30 | 0.3 | 0.3 | 0.2785 | 5151 |
| 1742938140 | 0.30705 | -0.00303 | -0.98 | 0.3084 | 0.3084 | 0.30705 | 2813 |
| 1742851200 | 0.31008 | 0.00708 | 2.34 | 0.3132 | 0.45 | 0.31008 | 9625 |
| 1742592540 | 0.303 | -0.0005 | -0.16 | 0.303 | 0.303 | 0.303 | 1000 |
| 1742505600 | 0.3035 | 0 | 0.00 | 0.3035 | 0.3035 | 0.3035 | 0 |
| 1742419200 | 0.3035 | -0.0165 | -5.16 | 0.33 | 0.449 | 0.2867 | 43571 |
| 1742333400 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 4 |
| 1742246400 | 0.32 | 0.0417 | 14.98 | 0.32 | 0.32 | 0.32 | 1150 |
| 1741987740 | 0.2783 | 0 | 0.00 | 0.2783 | 0.2783 | 0.2783 | 0 |
| 1741901340 | 0.2783 | 0 | 0.00 | 0.2783 | 0.2783 | 0.2783 | 0 |
| 1741814940 | 0.2783 | -0.0331 | -10.63 | 0.2783 | 0.2783 | 0.2783 | 1218 |
| 1741728000 | 0.3114 | 0 | 0.00 | 0.3114 | 0.3114 | 0.3114 | 0 |
| 1741641600 | 0.3114 | -0.03485 | -10.06 | 0.3504 | 0.3504 | 0.3114 | 1135 |
| 1741386000 | 0.34625 | 0.06205 | 21.83 | 0.2359 | 0.3575999 | 0.2359 | 565 |
| 1741300140 | 0.2842 | -0.047 | -14.19 | 0.2842 | 0.2842 | 0.2842 | 1307 |
| 1741213440 | 0.3312 | 0.0299 | 9.92 | 0.3312 | 0.3312 | 0.3312 | 3060 |
| 1741127160 | 0.3013 | 0 | 0.00 | 0.3013 | 0.3013 | 0.3013 | 0 |
| 1741040760 | 0.3013 | 0.0024 | 0.80 | 0.37504 | 0.37504 | 0.3013 | 1195 |
| 1740781740 | 0.2989 | 0 | 0.00 | 0.2989 | 0.2989 | 0.2989 | 0 |
| 1740695340 | 0.2989 | -0.0542 | -15.35 | 0.2989 | 0.2989 | 0.2989 | 837 |
| 1740608400 | 0.3531 | -0.066 | -15.75 | 0.3815 | 0.4102 | 0.3531 | 50209 |
| 1740522480 | 0.4190999 | 0.0387499 | 10.19 | 0.39 | 0.4190999 | 0.39 | 24138 |
| 1740435600 | 0.38035 | -0.03645 | -8.75 | 0.301 | 0.38035 | 0.301 | 2505 |
| 1740176400 | 0.4168 | 0.0269 | 6.90 | 0.4168 | 0.4168 | 0.4168 | 291 |
| 1740090480 | 0.3899 | 0.03855 | 10.97 | 0.3899 | 0.3899 | 0.3899 | 302 |
| 1740003960 | 0.35135 | -0.0576 | -14.08 | 0.3832999 | 0.3832999 | 0.35135 | 916 |
| 1739917740 | 0.40895 | 0.01895 | 4.86 | 0.078 | 0.45 | 0.078 | 3268 |
| 1739572020 | 0.39 | 8.0E-5 | 0.02 | 0.39 | 0.39 | 0.39 | 10035 |
| 1739485320 | 0.38992 | -0.03938 | -9.17 | 0.37 | 0.4099999 | 0.37 | 8868 |
| 1739398920 | 0.4293 | 0.0573801 | 15.43 | 0.48 | 0.48 | 0.4099999 | 126530 |
| 1739312940 | 0.3719199 | -0.07648 | -17.06 | 0.44488 | 0.44488 | 0.3719199 | 9030 |
| 1739226000 | 0.4484 | 0.03595 | 8.72 | 0.4484 | 0.4484 | 0.4484 | 950 |
| 1738967160 | 0.41245 | 0.00405 | 0.99 | 0.4387 | 0.48 | 0.41245 | 6785 |
| 1738880400 | 0.4084 | 0 | 0.00 | 0.4084 | 0.4084 | 0.4084 | 0 |
| 1738794000 | 0.4084 | -0.01395 | -3.30 | 0.4084 | 0.4084 | 0.4084 | 5500 |
| 1738708080 | 0.42235 | 0.02375 | 5.96 | 0.42235 | 0.42235 | 0.42235 | 2011 |
| 1738621740 | 0.3986 | 0.0329 | 9.00 | 0.1699 | 0.3986 | 0.1699 | 4111 |
| 1738362000 | 0.3657 | -0.0577 | -13.63 | 0.3657 | 0.3657 | 0.3657 | 150 |
| 1738276080 | 0.4234 | 0.01105 | 2.68 | 0.425 | 0.425 | 0.4234 | 7020 |
| 1738189740 | 0.41235 | -0.01265 | -2.98 | 0.3996 | 0.421 | 0.3996 | 3405 |
| 1738103280 | 0.425 | -0.08 | -15.84 | 0.2251 | 0.425 | 0.2251 | 2407 |
| 1738016820 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.505 | 0 |
| 1737757620 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.505 | 0 |
| 1737671220 | 0.505 | 0.025 | 5.21 | 0.428 | 0.505 | 0.428 | 8178 |
| 1737584640 | 0.48 | 0.02 | 4.35 | 0.48 | 0.48 | 0.48 | 4010 |
| 1737498540 | 0.46 | -0.02 | -4.17 | 0.4211 | 0.46 | 0.4211 | 2170 |
| 1737152880 | 0.48 | 0.0258 | 5.68 | 0.48 | 0.48 | 0.47 | 1247 |
| 1737066420 | 0.4542 | 0.0042 | 0.93 | 0.4542 | 0.4542 | 0.4542 | 130 |
| 1736979720 | 0.45 | 0.0152 | 3.50 | 0.45 | 0.45 | 0.45 | 200 |
| 1736893380 | 0.4348 | -0.0145 | -3.23 | 0.4348 | 0.4348 | 0.4348 | 100 |
| 1736806800 | 0.4493 | -0.0107 | -2.33 | 0.4493 | 0.4493 | 0.4493 | 1000 |
| 1736547720 | 0.46 | 0.032 | 7.48 | 0.48 | 0.48 | 0.41025 | 10650 |
| 1736375340 | 0.428 | -0.01 | -2.28 | 0.42561 | 0.428 | 0.42561 | 490 |
| 1736288940 | 0.438 | 0.0215 | 5.16 | 0.438 | 0.438 | 0.438 | 162 |
| 1736202180 | 0.4165 | 0 | 0.00 | 0.4165 | 0.4165 | 0.4165 | 0 |
| 1735942980 | 0.4165 | 0.0545 | 15.06 | 0.41924 | 0.4369 | 0.3822999 | 3150 |
| 1735856700 | 0.362 | 0.032 | 9.70 | 0.362 | 0.362 | 0.362 | 2501 |
| 1735683960 | 0.33 | -0.0395 | -10.69 | 0.3328999 | 0.3328999 | 0.33 | 9668 |
| 1735597740 | 0.3695 | 0.0276 | 8.07 | 0.175 | 0.3871 | 0.175 | 4245 |
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
