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 | 0 | 0.85 | 1 | 0.725 | 32346 | 0.85 | DE |
| 4 | -0.15 | -15 | 1 | 1.125 | 0.65 | 246551 | 0.92380864 | DE |
| 12 | -0.55 | -39.2857142857 | 1.4 | 1.6 | 0.65 | 841835 | 1.18880536 | DE |
| 26 | 0.225 | 36 | 0.625 | 1.8 | 0.475 | 952912 | 1.09013288 | DE |
| 52 | 0.45 | 112.5 | 0.4 | 1.8 | 0.1 | 995236 | 0.77107641 | DE |
| 156 | -1.15 | -57.5 | 2 | 2.2 | 0.1 | 510261 | 0.84585463 | DE |
| 260 | -2.15 | -71.6666666667 | 3 | 3.7999 | 0.1 | 527102 | 1.30875396 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732638480 | 0.85 | 0 | 0.00 | 0.85 | 1 | 0.725 | 0 |
| 1732548840 | 0.85 | 0 | 0.00 | 0.85 | 1 | 0.725 | 0 |
| 1732289460 | 0.85 | 0 | 0.00 | 0.85 | 1 | 0.725 | 32573 |
| 1732203480 | 0.85 | 0 | 0.00 | 0.85 | 1 | 0.725 | 79157 |
| 1732120140 | 0.85 | 0 | 0.00 | 0.85 | 1 | 0.725 | 0 |
| 1732033620 | 0.85 | 0 | 0.00 | 0.85 | 1 | 0.725 | 50000 |
| 1731947580 | 0.85 | -0.05 | -5.56 | 0.9 | 1 | 0.725 | 600000 |
| 1731688080 | 0.9 | 0 | 0.00 | 0.9 | 1 | 0.75 | 17800 |
| 1731598260 | 0.9 | 0 | 0.00 | 0.9 | 1 | 0.75 | 34400 |
| 1731511920 | 0.9 | 0 | 0.00 | 0.9 | 1 | 0.75 | 0 |
| 1731428820 | 0.9 | 0.15 | 20.00 | 0.75 | 1 | 0.65 | 877335 |
| 1731342540 | 0.75 | -0.1 | -11.76 | 0.85 | 1 | 0.65 | 450000 |
| 1731083160 | 0.85 | 0 | 0.00 | 0.85 | 1 | 0.75 | 0 |
| 1730993820 | 0.85 | 0.05 | 6.25 | 0.85 | 1 | 0.75 | 0 |
| 1730910480 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1730824080 | 0.8 | -0.15 | -15.79 | 0.95 | 1 | 0.7 | 250000 |
| 1730737740 | 0.95 | -0.15 | -13.64 | 1.1 | 1.1 | 0.76 | 713627 |
| 1730475300 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 0.9 | 24878 |
| 1730388900 | 1.1 | 0.1 | 10.00 | 1.1 | 1.1 | 0.9 | 322393 |
| 1730305440 | 1 | -0.05 | -4.76 | 1.05 | 1.125 | 0.9 | 957277 |
| 1730193840 | 1.05 | 0.05 | 5.00 | 1 | 1.08 | 0.85 | 275027 |
| 1730132940 | 1 | -0.06666 | -6.25 | 1.15 | 1.15 | 0.8 | 530399 |
| 1729869960 | 1.06666 | -0.03 | -3.03 | 1.05 | 1.3 | 0.9 | 1809600 |
| 1729783680 | 1.1 | -0.05 | -4.35 | 1.25 | 1.25 | 0.85 | 1600000 |
| 1729697340 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 0.9 | 0 |
| 1729610340 | 1.15 | 0.05 | 4.55 | 1.1 | 1.3 | 0.9 | 40000 |
| 1729524420 | 1.1 | -0.2 | -15.38 | 1.3 | 1.3 | 0.85 | 15500000 |
| 1729262100 | 1.3 | 0 | 0.00 | 1.3 | 1.5 | 1.3 | 0 |
| 1729178580 | 1.3 | 0 | 0.00 | 1.3 | 1.5 | 1.3 | 0 |
| 1729092540 | 1.3 | -0.2 | -13.33 | 1.5 | 1.6 | 1 | 10215625 |
| 1729006140 | 1.5 | 0 | 0.00 | 1.45 | 1.57 | 1.2 | 514111 |
| 1728919680 | 1.5 | 0.1 | 7.14 | 1.4 | 1.575 | 1.4 | 125555 |
| 1728657480 | 1.4 | 0 | 0.00 | 1.4 | 1.575 | 1.35 | 63941 |
| 1728574140 | 1.4 | 0 | 0.00 | 1.4 | 1.575 | 1.35 | 2696113 |
| 1728484740 | 1.4 | 0 | 0.00 | 1.4 | 1.575 | 1.35 | 702861 |
| 1728401340 | 1.4 | 0 | 0.00 | 1.4 | 1.525 | 1.35 | 0 |
| 1728311580 | 1.4 | 0 | 0.00 | 1.4 | 1.525 | 1.35 | 0 |
| 1728053040 | 1.4 | 0.1 | 7.69 | 1.3 | 1.58 | 1.3 | 252848 |
| 1727966700 | 1.3 | 0.05 | 4.00 | 1.25 | 1.5 | 1.25 | 597700 |
| 1727882940 | 1.25 | 0 | 0.00 | 1.25 | 1.475 | 1 | 19666 |
| 1727793720 | 1.25 | 0 | 0.00 | 1.25 | 1.475 | 1 | 121331 |
| 1727710080 | 1.25 | 0 | 0.00 | 1.25 | 1.3 | 1 | 131224 |
| 1727447580 | 1.25 | 0 | 0.00 | 1.25 | 1.475 | 1 | 269342 |
| 1727364240 | 1.25 | 0 | 0.00 | 1.25 | 1.475 | 1 | 0 |
| 1727277960 | 1.25 | 0 | 0.00 | 1.25 | 1.475 | 1 | 5400000 |
| 1727191740 | 1.25 | 0 | 0.00 | 1.25 | 1.475 | 1 | 0 |
| 1727102220 | 1.25 | 0 | 0.00 | 1.25 | 1.475 | 1 | 0 |
| 1726843740 | 1.25 | -0.08 | -5.66 | 1.325 | 1.55 | 1 | 356967 |
| 1726756740 | 1.325 | 0.08 | 6.00 | 1.25 | 1.35 | 1 | 67932 |
| 1726669920 | 1.25 | 0 | 0.00 | 1.25 | 1.35 | 1 | 0 |
| 1726586700 | 1.25 | -0.05 | -3.85 | 1.3 | 1.35 | 1 | 17784 |
| 1726498920 | 1.3 | 0 | 0.00 | 1.3 | 1.5 | 1.3 | 278079 |
| 1726238280 | 1.3 | 0 | 0.00 | 1.3 | 1.5 | 1.3 | 0 |
| 1726151880 | 1.3 | 0 | 0.00 | 1.3 | 1.5 | 1.1128 | 200000 |
| 1726068360 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1725981960 | 1.3 | 0 | 0.00 | 1.35 | 1.5 | 1.3 | 17000 |
| 1725892800 | 1.3 | 0 | 0.00 | 1.3 | 1.5 | 1.3 | 950500 |
| 1725633480 | 1.3 | 0 | 0.00 | 1.35 | 1.5 | 1.1128 | 10537 |
| 1725547140 | 1.3 | 0 | 0.00 | 1.3 | 1.5 | 1.1128 | 19497 |
| 1725460740 | 1.3 | -0.1 | -7.14 | 1.4 | 1.5 | 1.112 | 83337 |
| 1725374160 | 1.4 | 0 | 0.00 | 1.4 | 1.565 | 1.225 | 1550000 |
| 1725287700 | 1.4 | 0 | 0.00 | 1.4 | 1.5 | 1.35 | 351460 |
| 1725028800 | 1.4 | 0 | 0.00 | 1.4 | 1.5 | 1.15 | 23000 |
| 1724942100 | 1.4 | 0 | 0.00 | 1.4 | 1.55 | 1.125 | 462387 |
| 1724858700 | 1.4 | 0.05 | 3.70 | 1.45 | 1.6 | 1.35 | 416129 |
| 1724772540 | 1.35 | -0.2 | -12.90 | 1.5 | 1.6399999 | 1.35 | 848899 |
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
