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 | -0.0015 | -4.05405405405 | 0.037 | 0.038 | 0.035 | 48799 | 0.03545547 | CS |
| 4 | -0.01535 | -30.1868239921 | 0.05085 | 0.05153 | 0.035 | 68366 | 0.0410471 | CS |
| 12 | 0.0009 | 2.60115606936 | 0.0346 | 0.069 | 0.0324 | 128091 | 0.04272827 | CS |
| 26 | -0.02 | -36.036036036 | 0.0555 | 0.069 | 0.03095 | 105952 | 0.04484598 | CS |
| 52 | -0.0474 | -57.1773220748 | 0.0829 | 0.11 | 0.03095 | 126499 | 0.05953686 | CS |
| 156 | -0.2645 | -88.1666666667 | 0.3 | 0.48 | 0.03095 | 97853 | 0.11374686 | CS |
| 260 | -0.229 | -86.5784499055 | 0.2645 | 2.21 | 0.0023 | 90725 | 0.21673795 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.0354999 | 0.0004999 | 1.43 | 0.0354999 | 0.0354999 | 0.0354999 | 2000 |
| 1732746540 | 0.035 | -0.00052 | -1.46 | 0.0354999 | 0.0356 | 0.035 | 18091 |
| 1732660140 | 0.03552 | -0.00308 | -7.98 | 0.037 | 0.038 | 0.03552 | 126305 |
| 1732573200 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 0 |
| 1732314000 | 0.0386 | 0.0021 | 5.75 | 0.0386 | 0.04 | 0.0386 | 2109 |
| 1732227900 | 0.0365 | -0.0021 | -5.44 | 0.0365 | 0.0365 | 0.0365 | 3000 |
| 1732141740 | 0.0386 | -0.0011 | -2.77 | 0.0386 | 0.0386 | 0.0386 | 30000 |
| 1732054800 | 0.0397 | 0.0014 | 3.66 | 0.03881 | 0.0398499 | 0.0365 | 206211 |
| 1731968640 | 0.0383 | 0.0025 | 6.98 | 0.0363 | 0.0383 | 0.03567 | 60900 |
| 1731709260 | 0.0358 | -0.0067 | -15.76 | 0.0391 | 0.04 | 0.03538 | 207326 |
| 1731622800 | 0.0425 | 0.00075 | 1.80 | 0.0425 | 0.0442 | 0.0385 | 143640 |
| 1731536760 | 0.04175 | -0.00205 | -4.68 | 0.04445 | 0.044615 | 0.03945 | 55623 |
| 1731450480 | 0.0438 | -0.0033 | -7.01 | 0.0471 | 0.0471 | 0.0415 | 36450 |
| 1731363600 | 0.0471 | 0.0021 | 4.67 | 0.045 | 0.04945 | 0.045 | 64179 |
| 1731104400 | 0.045 | -0.0048 | -9.64 | 0.05 | 0.05 | 0.045 | 56645 |
| 1731018540 | 0.0497999 | 0.0047999 | 10.67 | 0.04767 | 0.05153 | 0.04767 | 36870 |
| 1730931600 | 0.045 | -0.0029 | -6.05 | 0.05 | 0.05 | 0.045 | 29000 |
| 1730845680 | 0.0479 | -0.0001 | -0.21 | 0.04824 | 0.0509999 | 0.0479 | 126710 |
| 1730759160 | 0.048 | -0.003 | -5.88 | 0.05085 | 0.05085 | 0.048 | 25537 |
| 1730496180 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1730409780 | 0.0509999 | -0.00144 | -2.75 | 0.0509999 | 0.055 | 0.04812 | 180950 |
| 1730323500 | 0.05244 | -0.00216 | -3.96 | 0.0528 | 0.0528 | 0.0509999 | 24619 |
| 1730237280 | 0.0546 | 0.00116 | 2.17 | 0.0536 | 0.0546 | 0.0533 | 69581 |
| 1730150880 | 0.05344 | 0.00064 | 1.21 | 0.05344 | 0.0571 | 0.0509999 | 90836 |
| 1729891500 | 0.0528 | 0.0022 | 4.35 | 0.05 | 0.0528 | 0.05 | 18446 |
| 1729805160 | 0.0506 | 0.0006 | 1.20 | 0.05055 | 0.053 | 0.05 | 135347 |
| 1729718940 | 0.05 | -0.0039 | -7.24 | 0.0565 | 0.0574 | 0.0492999 | 187442 |
| 1729632300 | 0.0539 | 0.0014 | 2.67 | 0.0524 | 0.069 | 0.0524 | 714826 |
| 1729545600 | 0.0525 | 0.0075 | 16.67 | 0.0492999 | 0.055 | 0.0492999 | 122500 |
| 1729286400 | 0.045 | 0.005 | 12.50 | 0.04215 | 0.05015 | 0.041 | 534904 |
| 1729200000 | 0.04 | 0.0017 | 4.44 | 0.04 | 0.0406 | 0.0375 | 155950 |
| 1729113960 | 0.0383 | -0.0007 | -1.79 | 0.040642 | 0.040642 | 0.0383 | 22196 |
| 1729027680 | 0.039 | 0.0045 | 13.04 | 0.03745 | 0.0402 | 0.03596 | 166337 |
| 1728941220 | 0.0345 | 0.0003 | 0.88 | 0.03805 | 0.04 | 0.034 | 133415 |
| 1728681900 | 0.0342 | -0.00103 | -2.92 | 0.035 | 0.03619 | 0.0324 | 270615 |
| 1728595560 | 0.03523 | 8.0E-5 | 0.23 | 0.0367 | 0.0367 | 0.03455 | 18978 |
| 1728508800 | 0.03515 | -0.00235 | -6.27 | 0.038 | 0.038 | 0.033 | 70507 |
| 1728422580 | 0.0375 | 0.0003001 | 0.81 | 0.036 | 0.04 | 0.036 | 124713 |
| 1728336000 | 0.0371999 | 0.0016499 | 4.64 | 0.03655 | 0.0375 | 0.0356 | 117000 |
| 1728077220 | 0.03555 | -0.00075 | -2.07 | 0.0375 | 0.0375 | 0.0336 | 125820 |
| 1727990760 | 0.0363 | -0.001 | -2.68 | 0.0371 | 0.0375 | 0.0352499 | 295235 |
| 1727904000 | 0.0373 | -0.0013 | -3.37 | 0.038515 | 0.04 | 0.0365 | 433197 |
| 1727818140 | 0.0386 | -0.0003 | -0.77 | 0.04 | 0.04 | 0.0367 | 46450 |
| 1727731380 | 0.0388999 | -0.000136 | -0.35 | 0.03956 | 0.03956 | 0.0363 | 49000 |
| 1727472000 | 0.039036 | 0.002536 | 6.95 | 0.0375 | 0.0412 | 0.03651 | 102332 |
| 1727386200 | 0.0365 | -0.0039 | -9.65 | 0.0396 | 0.045 | 0.03625 | 173445 |
| 1727299200 | 0.0404 | -0.0011 | -2.65 | 0.0425 | 0.0425 | 0.0404 | 20028 |
| 1727212800 | 0.0415 | -0.0025 | -5.68 | 0.045 | 0.046 | 0.039155 | 143782 |
| 1727126940 | 0.044 | 0 | 0.00 | 0.041933 | 0.0449 | 0.041933 | 25250 |
| 1726867200 | 0.044 | 0.0005001 | 1.15 | 0.046 | 0.046 | 0.0429999 | 62942 |
| 1726781220 | 0.0434999 | -0.0016 | -3.55 | 0.04543 | 0.04685 | 0.0395 | 98000 |
| 1726694460 | 0.0451 | -0.0034 | -7.01 | 0.0483 | 0.0483 | 0.0451 | 38423 |
| 1726608240 | 0.0485 | 0.0041 | 9.23 | 0.0400999 | 0.0485 | 0.04 | 134000 |
| 1726521720 | 0.0444 | -0.0006 | -1.33 | 0.0432849 | 0.0492 | 0.04 | 364974 |
| 1726262940 | 0.045 | 0.005 | 12.50 | 0.041 | 0.045 | 0.039 | 282372 |
| 1726176540 | 0.04 | 0.00375 | 10.34 | 0.0365 | 0.045 | 0.0363 | 27000 |
| 1726090140 | 0.03625 | 0.00175 | 5.07 | 0.03625 | 0.03625 | 0.03625 | 500 |
| 1726003560 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 0 |
| 1725917160 | 0.0345 | 0.0025 | 7.81 | 0.0346 | 0.04 | 0.0345 | 360600 |
| 1725658020 | 0.032 | -0.0049 | -13.28 | 0.038395 | 0.038395 | 0.0313 | 120045 |
| 1725571440 | 0.0369 | -0.0004 | -1.07 | 0.037 | 0.037 | 0.0369 | 110000 |
| 1725485040 | 0.0373 | 0.0009 | 2.47 | 0.033 | 0.0373 | 0.03095 | 305025 |
| 1725398880 | 0.0364 | -0.0029 | -7.38 | 0.0366 | 0.0371 | 0.0329 | 105001 |
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
