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 | -0.00165 | -11.4186851211 | 0.01445 | 0.01445 | 0.011 | 553926 | 0.01308761 | CS |
| 4 | -0.0014 | -9.85915492958 | 0.0142 | 0.0179 | 0.01 | 477961 | 0.01375236 | CS |
| 12 | -0.0062 | -32.6315789474 | 0.019 | 0.023 | 0.01 | 760686 | 0.01573858 | CS |
| 26 | -0.0152 | -54.2857142857 | 0.028 | 0.031 | 0.01 | 792171 | 0.01816374 | CS |
| 52 | -0.0096 | -42.8571428571 | 0.0224 | 0.0399 | 0.01 | 947994 | 0.01861509 | CS |
| 156 | -0.1073 | -89.342214821 | 0.1201 | 0.214 | 0.01 | 644798 | 0.0354179 | CS |
| 260 | -0.0273 | -68.0798004988 | 0.0401 | 0.58 | 0.01 | 570535 | 0.07924027 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732746540 | 0.0128 | -0.0002 | -1.54 | 0.013 | 0.013 | 0.01175 | 343543 |
| 1732660140 | 0.013 | 0.0001 | 0.78 | 0.0134 | 0.0134 | 0.0115 | 1450944 |
| 1732573560 | 0.0129 | -0.0002 | -1.53 | 0.0134 | 0.0134 | 0.011 | 384705 |
| 1732314000 | 0.0131 | -0.0004 | -2.96 | 0.0135 | 0.0135 | 0.0131 | 272269 |
| 1732227900 | 0.0135 | 0.00035 | 2.66 | 0.0132 | 0.0135 | 0.0125 | 441782 |
| 1732141740 | 0.01315 | -0.00175 | -11.74 | 0.01445 | 0.01445 | 0.01314 | 219931 |
| 1732054800 | 0.0149 | -0.0001 | -0.67 | 0.0151 | 0.0151 | 0.0142 | 245947 |
| 1731968640 | 0.015 | -0.0015 | -9.09 | 0.0143 | 0.0168 | 0.0143 | 1056642 |
| 1731709260 | 0.0165 | 0.0035 | 26.92 | 0.0119 | 0.0179 | 0.0119 | 206564 |
| 1731622800 | 0.013 | -0.0039 | -23.08 | 0.0143 | 0.01455 | 0.013 | 168832 |
| 1731536760 | 0.0168999 | 0.0046999 | 38.52 | 0.0149 | 0.0173 | 0.013 | 544850 |
| 1731450480 | 0.0122 | -0.0008 | -6.15 | 0.013 | 0.01389 | 0.0115999 | 462781 |
| 1731363600 | 0.013 | -0.001 | -7.14 | 0.014375 | 0.0153 | 0.0111 | 1006252 |
| 1731104400 | 0.014 | -0.003 | -17.65 | 0.01655 | 0.0179 | 0.01375 | 591531 |
| 1731018540 | 0.017 | 0.004 | 30.77 | 0.0171 | 0.0171 | 0.015 | 270219 |
| 1730931600 | 0.013 | -0.00099 | -7.08 | 0.017 | 0.017 | 0.013 | 295450 |
| 1730845680 | 0.01399 | 0.00139 | 11.03 | 0.0126 | 0.0159 | 0.0125 | 506188 |
| 1730759160 | 0.0126 | 0.0006 | 5.00 | 0.0159 | 0.0159 | 0.0126 | 111442 |
| 1730496420 | 0.012 | -0.0022 | -15.49 | 0.0155 | 0.0159 | 0.01 | 732431 |
| 1730409900 | 0.0142 | 0 | 0.00 | 0.0142 | 0.0142 | 0.0142 | 0 |
| 1730323500 | 0.0142 | -0.0013 | -8.39 | 0.0142 | 0.016 | 0.0142 | 112508 |
| 1730237280 | 0.0155 | 0.0005 | 3.33 | 0.014 | 0.0155 | 0.014 | 120571 |
| 1730150880 | 0.015 | -0.0008 | -5.06 | 0.0159 | 0.017 | 0.014 | 817327 |
| 1729891500 | 0.0158 | 0.001405 | 9.76 | 0.0155 | 0.01645 | 0.0137 | 1178897 |
| 1729805160 | 0.014395 | 0.000895 | 6.63 | 0.0134 | 0.0145 | 0.0128 | 3571521 |
| 1729718940 | 0.0135 | 0.0009 | 7.14 | 0.0126 | 0.014 | 0.0114 | 2764011 |
| 1729632300 | 0.0126 | -0.00025 | -1.95 | 0.0129 | 0.014 | 0.0103 | 1704717 |
| 1729545600 | 0.01285 | -0.00135 | -9.51 | 0.0149 | 0.0149 | 0.0127 | 1960944 |
| 1729286400 | 0.0142 | 0.0004 | 2.90 | 0.0139 | 0.015 | 0.0138 | 397483 |
| 1729200000 | 0.0138 | -0.00204 | -12.88 | 0.0153 | 0.0161 | 0.0138 | 2145176 |
| 1729113960 | 0.01584 | 0.00018 | 1.15 | 0.0155 | 0.0173 | 0.015 | 552372 |
| 1729027680 | 0.01566 | -0.00094 | -5.66 | 0.01665 | 0.0168999 | 0.014725 | 1338055 |
| 1728941220 | 0.0166 | -0.0003 | -1.78 | 0.0166 | 0.01679 | 0.01575 | 1412483 |
| 1728681900 | 0.0168999 | -0.0018 | -9.63 | 0.018 | 0.018 | 0.0168 | 234124 |
| 1728595560 | 0.0187 | 0 | 0.00 | 0.0185 | 0.0187 | 0.0185 | 107702 |
| 1728508800 | 0.0187 | -0.0002 | -1.06 | 0.01805 | 0.0187 | 0.0172 | 48591 |
| 1728422580 | 0.0189 | 0.0024 | 14.55 | 0.01655 | 0.0195 | 0.01652 | 901831 |
| 1728336000 | 0.0165 | -0.00215 | -11.53 | 0.01891 | 0.019 | 0.0165 | 509153 |
| 1728077220 | 0.01865 | 0.00165 | 9.71 | 0.017 | 0.01865 | 0.017 | 235124 |
| 1727990760 | 0.017 | -0.0023 | -11.92 | 0.0178 | 0.01865 | 0.0164 | 702696 |
| 1727904000 | 0.0193 | 0.0022 | 12.87 | 0.0199 | 0.0199 | 0.0156 | 1214948 |
| 1727818140 | 0.0171 | -0.0009 | -5.00 | 0.017 | 0.01888 | 0.017 | 185490 |
| 1727731380 | 0.018 | -0.0005 | -2.70 | 0.0184 | 0.019 | 0.0175 | 301121 |
| 1727472000 | 0.0185 | 0.0035 | 23.33 | 0.0159 | 0.01986 | 0.0155 | 240945 |
| 1727386200 | 0.015 | -0.0017 | -10.18 | 0.0167 | 0.0167 | 0.015 | 459232 |
| 1727299200 | 0.0167 | 0.0021 | 14.38 | 0.0167 | 0.0167 | 0.0149 | 305552 |
| 1727212800 | 0.0146 | -0.0014 | -8.75 | 0.0188 | 0.0188 | 0.0146 | 488940 |
| 1727126940 | 0.016 | 0 | 0.00 | 0.017 | 0.017 | 0.0155 | 1552670 |
| 1726867200 | 0.016 | -0.0005 | -3.03 | 0.0179 | 0.018 | 0.0158 | 930382 |
| 1726781220 | 0.0165 | -0.00044 | -2.60 | 0.017 | 0.0179 | 0.0164 | 1233054 |
| 1726694460 | 0.01694 | -0.00126 | -6.92 | 0.0177499 | 0.0189 | 0.01694 | 855320 |
| 1726608240 | 0.0182 | -0.0003 | -1.62 | 0.0178 | 0.0189 | 0.0173 | 447904 |
| 1726521720 | 0.0185 | -0.00071 | -3.70 | 0.0205 | 0.0205 | 0.0176 | 903750 |
| 1726262940 | 0.01921 | -0.00051 | -2.59 | 0.0201 | 0.0206 | 0.0181 | 559114 |
| 1726176540 | 0.01972 | 0.0005201 | 2.71 | 0.0191999 | 0.0208999 | 0.0175 | 891547 |
| 1726090140 | 0.0191999 | 0.0016999 | 9.71 | 0.018 | 0.0191999 | 0.018 | 124032 |
| 1726003500 | 0.0175 | -0.0015 | -7.89 | 0.0218 | 0.0218 | 0.0168999 | 1257729 |
| 1725917160 | 0.019 | -0.00154 | -7.50 | 0.0219 | 0.0219 | 0.01875 | 430194 |
| 1725658020 | 0.02054 | -0.00236 | -10.31 | 0.0229 | 0.0229 | 0.0185 | 468538 |
| 1725571440 | 0.0229 | 0.0009 | 4.09 | 0.0228 | 0.023 | 0.0195 | 1408917 |
| 1725485040 | 0.022 | 0.003009 | 15.84 | 0.019 | 0.022 | 0.0185 | 837028 |
| 1725398880 | 0.018991 | 0.001991 | 11.71 | 0.02 | 0.02 | 0.017 | 234479 |
| 1725053340 | 0.017 | 0.0006 | 3.66 | 0.017 | 0.0184 | 0.017 | 944694 |
| 1724966400 | 0.0164 | -0.0006 | -3.53 | 0.0165 | 0.0165 | 0.0147 | 220128 |
| 1724880360 | 0.017 | 0.0001001 | 0.59 | 0.01666 | 0.017 | 0.0165 | 79990 |
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
