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 | 0.0175 | 54.6875 | 0.032 | 0.062 | 0.032 | 36053 | 0.04803378 | CS |
| 4 | 0.01597 | 47.6289889651 | 0.03353 | 0.062 | 0.0231 | 37166 | 0.04211041 | CS |
| 12 | 0.0165 | 50 | 0.033 | 0.062 | 0.0221 | 33120 | 0.03696614 | CS |
| 26 | 0.0279 | 129.166666667 | 0.0216 | 0.062 | 0.018 | 30182 | 0.03284468 | CS |
| 52 | 0.0494 | 49400 | 0.0001 | 0.062 | 0.0001 | 31359 | 0.03174902 | CS |
| 156 | 0.0494 | 49400 | 0.0001 | 0.062 | 0.0001 | 30088 | 0.03174902 | CS |
| 260 | 0.0494 | 49400 | 0.0001 | 0.062 | 0.0001 | 29105 | 0.03174902 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.038 | -0.01 | -20.83 | 0.0448 | 0.05 | 0.037 | 9800 |
| 1732573560 | 0.048 | -0.002 | -4.00 | 0.032 | 0.05 | 0.032 | 36024 |
| 1732314000 | 0.05 | 0 | 0.00 | 0.04484 | 0.06 | 0.035 | 95068 |
| 1732227900 | 0.05 | 0.004965 | 11.02 | 0.052 | 0.052 | 0.0371 | 6181 |
| 1732141740 | 0.045035 | -0.006965 | -13.39 | 0.032 | 0.052 | 0.032 | 33190 |
| 1732054800 | 0.052 | -0.007 | -11.86 | 0.049 | 0.0535 | 0.037 | 20455 |
| 1731968640 | 0.059 | 0.01275 | 27.57 | 0.037 | 0.059 | 0.0246 | 60620 |
| 1731709260 | 0.04625 | 0.00535 | 13.08 | 0.037 | 0.04625 | 0.037 | 10276 |
| 1731622800 | 0.0409 | -0.00535 | -11.57 | 0.0371 | 0.0449 | 0.037 | 21439 |
| 1731536760 | 0.04625 | 0.00525 | 12.80 | 0.037 | 0.04625 | 0.037 | 2298 |
| 1731450480 | 0.041 | -0.006625 | -13.91 | 0.045 | 0.045 | 0.037 | 118502 |
| 1731363600 | 0.047625 | 0.011525 | 31.93 | 0.0475 | 0.052 | 0.037 | 100263 |
| 1731104400 | 0.0361 | 0.0102 | 39.38 | 0.02595 | 0.03645 | 0.0259 | 39890 |
| 1731018540 | 0.0259 | -0.0041 | -13.67 | 0.0248 | 0.0369 | 0.0248 | 32959 |
| 1730931600 | 0.03 | 0.00665 | 28.48 | 0.0369 | 0.0369 | 0.0241 | 49608 |
| 1730845680 | 0.02335 | -0.010175 | -30.35 | 0.02355 | 0.03295 | 0.0231 | 41504 |
| 1730759160 | 0.033525 | 0.009925 | 42.06 | 0.0236 | 0.04 | 0.0236 | 62421 |
| 1730496420 | 0.0236 | 0 | 0.00 | 0.0236 | 0.0236 | 0.0236 | 1500 |
| 1730409780 | 0.0236 | -0.0002 | -0.84 | 0.0236 | 0.0236 | 0.0236 | 200 |
| 1730323500 | 0.0238 | 0.0007 | 3.03 | 0.03353 | 0.03353 | 0.0238 | 1120 |
| 1730237280 | 0.0231 | -0.0001 | -0.43 | 0.03055 | 0.03055 | 0.0231 | 1651 |
| 1730150880 | 0.0231999 | -0.0078 | -25.16 | 0.0305 | 0.03055 | 0.0231999 | 5620 |
| 1729891500 | 0.031 | 0.003 | 10.71 | 0.023 | 0.031 | 0.023 | 15812 |
| 1729805160 | 0.028 | -0.0001 | -0.36 | 0.028 | 0.028 | 0.028 | 400 |
| 1729718940 | 0.0281 | -0.0019 | -6.33 | 0.0324 | 0.042 | 0.0231999 | 10689 |
| 1729632300 | 0.03 | 0.00175 | 6.19 | 0.03 | 0.0323 | 0.0225 | 57586 |
| 1729545600 | 0.02825 | 0 | 0.00 | 0.025 | 0.0299 | 0.025 | 5733 |
| 1729286400 | 0.02825 | 0.00025 | 0.89 | 0.027 | 0.03 | 0.025 | 8266 |
| 1729200000 | 0.028 | -0.00075 | -2.61 | 0.03 | 0.03 | 0.028 | 700 |
| 1729113960 | 0.02875 | 0.00375 | 15.00 | 0.0251 | 0.02875 | 0.0251 | 362 |
| 1729027680 | 0.025 | -0.00017 | -0.68 | 0.0221 | 0.025 | 0.0221 | 800 |
| 1728941220 | 0.02517 | -0.000895 | -3.43 | 0.0242 | 0.0299 | 0.0242 | 20863 |
| 1728681900 | 0.026065 | -0.001935 | -6.91 | 0.0231999 | 0.0299 | 0.0231999 | 16111 |
| 1728595560 | 0.028 | 0 | 0.00 | 0.0275 | 0.03 | 0.0275 | 31854 |
| 1728508800 | 0.028 | -0.0039 | -12.23 | 0.0229 | 0.03 | 0.0229 | 11993 |
| 1728422580 | 0.0319 | -0.0001 | -0.31 | 0.0345 | 0.0345 | 0.0231999 | 72100 |
| 1728336000 | 0.032 | -0.0005 | -1.54 | 0.0325 | 0.0345 | 0.032 | 3664 |
| 1728077220 | 0.0325 | -0.002885 | -8.15 | 0.038 | 0.04 | 0.0325 | 13304 |
| 1727990760 | 0.035385 | 0.000355 | 1.01 | 0.0329 | 0.035385 | 0.0329 | 19293 |
| 1727904000 | 0.03503 | 0.00158 | 4.72 | 0.0329 | 0.03503 | 0.0329 | 20452 |
| 1727818140 | 0.03345 | 0.00055 | 1.67 | 0.039998 | 0.0419 | 0.03345 | 10465 |
| 1727731380 | 0.0329 | 0.0009 | 2.81 | 0.0320999 | 0.03745 | 0.0320999 | 12968 |
| 1727472000 | 0.032 | -0.00425 | -11.72 | 0.0356 | 0.047 | 0.0311 | 141339 |
| 1727386200 | 0.03625 | 0.00295 | 8.86 | 0.0333 | 0.0395 | 0.032 | 189260 |
| 1727299200 | 0.0333 | 0.0013 | 4.06 | 0.0364 | 0.0364 | 0.0333 | 20436 |
| 1727212800 | 0.032 | 0 | 0.00 | 0.032 | 0.033 | 0.032 | 3694 |
| 1727126940 | 0.032 | -0.0048 | -13.04 | 0.0364 | 0.0364 | 0.032 | 20682 |
| 1726867200 | 0.0368 | 0.001615 | 4.59 | 0.03445 | 0.0368 | 0.032 | 1023 |
| 1726781220 | 0.035185 | -0.002715 | -7.16 | 0.037 | 0.037 | 0.0345 | 23595 |
| 1726694460 | 0.0379 | 0.005925 | 18.53 | 0.0379 | 0.0379 | 0.03 | 139130 |
| 1726608240 | 0.031975 | -0.005825 | -15.41 | 0.03 | 0.03395 | 0.03 | 9801 |
| 1726521720 | 0.0378 | -0.0001 | -0.26 | 0.0379 | 0.0379 | 0.03 | 7895 |
| 1726262940 | 0.0379 | 0.0046 | 13.81 | 0.03 | 0.0379 | 0.03 | 2160 |
| 1726176540 | 0.0333 | 0.0021 | 6.73 | 0.0333 | 0.0333 | 0.0333 | 7269 |
| 1726090140 | 0.0312 | 0.0012 | 4.00 | 0.0312 | 0.0312 | 0.0312 | 270 |
| 1726003500 | 0.03 | -0.008 | -21.05 | 0.037 | 0.0374 | 0.03 | 120785 |
| 1725917160 | 0.038 | 0.00201 | 5.58 | 0.0346 | 0.038 | 0.0346 | 92032 |
| 1725658020 | 0.03599 | -0.01196 | -24.94 | 0.047 | 0.047 | 0.0301 | 84593 |
| 1725571440 | 0.04795 | 0.01395 | 41.03 | 0.033 | 0.04795 | 0.033 | 27803 |
| 1725485040 | 0.034 | -0.0026 | -7.10 | 0.033 | 0.0348 | 0.033 | 11412 |
| 1725398880 | 0.0366 | 0.0036 | 10.91 | 0.03 | 0.0366 | 0.03 | 8459 |
| 1725053340 | 0.033 | -0.003725 | -10.14 | 0.033 | 0.0339 | 0.033 | 16174 |
| 1724966400 | 0.036725 | 0.006725 | 22.42 | 0.03 | 0.036725 | 0.03 | 22307 |
| 1724880360 | 0.03 | 0 | 0.00 | 0.02497 | 0.03 | 0.0211 | 11291 |
| 1724794080 | 0.03 | -0.0078 | -20.63 | 0.0320999 | 0.0378 | 0.026 | 8352 |
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
