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 | 0.275 | 0.31 | 0.26 | 251562 | 0.28235792 | DE |
| 4 | -0.03 | -9.83606557377 | 0.305 | 0.31 | 0.24 | 403754 | 0.27054171 | DE |
| 12 | 0.015 | 5.76923076923 | 0.26 | 0.355 | 0.24 | 422627 | 0.30181756 | DE |
| 26 | -0.115 | -29.4871794872 | 0.39 | 0.4325 | 0.24 | 402346 | 0.32398377 | DE |
| 52 | -0.105 | -27.6315789474 | 0.38 | 0.5 | 0.24 | 436902 | 0.35991362 | DE |
| 156 | -0.025 | -8.33333333333 | 0.3 | 0.5 | 0.064 | 364886 | 0.26331745 | DE |
| 260 | 0.195 | 243.75 | 0.08 | 0.835 | 0.064 | 410596 | 0.36298975 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742879700 | 0.265 | -0.025 | -8.62 | 0.28 | 0.28 | 0.26 | 354116 |
| 1742793300 | 0.29 | -0.01 | -3.33 | 0.31 | 0.31 | 0.2849999 | 332823 |
| 1742534100 | 0.3 | 0.03 | 11.11 | 0.28 | 0.3 | 0.27 | 357836 |
| 1742447700 | 0.27 | 0.005 | 1.89 | 0.27 | 0.275 | 0.27 | 197623 |
| 1742361300 | 0.265 | -0.01 | -3.64 | 0.275 | 0.275 | 0.265 | 15411 |
| 1742274900 | 0.275 | -0.005 | -1.79 | 0.27 | 0.275 | 0.26 | 241522 |
| 1742188500 | 0.28 | 0.005 | 1.82 | 0.2849999 | 0.2849999 | 0.27 | 353655 |
| 1741929300 | 0.275 | 0 | 0.00 | 0.27 | 0.295 | 0.27 | 646399 |
| 1741842900 | 0.275 | 0.015 | 5.77 | 0.255 | 0.275 | 0.255 | 388066 |
| 1741756500 | 0.26 | 0.015 | 6.12 | 0.245 | 0.26 | 0.24 | 291184 |
| 1741670100 | 0.245 | -0.02 | -7.55 | 0.26 | 0.26 | 0.24 | 436050 |
| 1741583700 | 0.265 | 0.015 | 6.00 | 0.255 | 0.27 | 0.255 | 272356 |
| 1741324500 | 0.25 | -0.03 | -10.71 | 0.275 | 0.295 | 0.245 | 1170388 |
| 1741238100 | 0.28 | 0.015 | 5.66 | 0.26 | 0.3 | 0.26 | 876580 |
| 1741151700 | 0.265 | 0 | 0.00 | 0.26 | 0.265 | 0.25 | 616859 |
| 1741065300 | 0.265 | -0.02 | -7.02 | 0.2849999 | 0.2849999 | 0.26 | 343727 |
| 1740978900 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 77219 |
| 1740719700 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.29 | 0.2849999 | 115494 |
| 1740633300 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2925 | 0.2849999 | 153051 |
| 1740546900 | 0.28 | -0.02 | -6.67 | 0.305 | 0.305 | 0.28 | 834730 |
| 1740460500 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.3 | 514825 |
| 1740374100 | 0.31 | -0.01 | -3.13 | 0.315 | 0.325 | 0.31 | 1263188 |
| 1740114900 | 0.32 | 0.005 | 1.59 | 0.325 | 0.325 | 0.315 | 133300 |
| 1740028500 | 0.315 | 0 | 0.00 | 0.33 | 0.33 | 0.315 | 36837 |
| 1739942100 | 0.315 | -0.005 | -1.56 | 0.33 | 0.33 | 0.315 | 89878 |
| 1739855700 | 0.32 | 0 | 0.00 | 0.335 | 0.335 | 0.32 | 27624 |
| 1739769300 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.32 | 89396 |
| 1739510100 | 0.33 | 0.02 | 6.45 | 0.32 | 0.34 | 0.32 | 1138039 |
| 1739423700 | 0.31 | 0.005 | 1.64 | 0.325 | 0.325 | 0.305 | 372974 |
| 1739337300 | 0.305 | -0.01 | -3.17 | 0.325 | 0.325 | 0.305 | 475870 |
| 1739250900 | 0.315 | -0.02 | -5.97 | 0.325 | 0.34 | 0.31 | 822155 |
| 1739164500 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1738905300 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1738818900 | 0.335 | 0.01 | 3.08 | 0.33 | 0.34 | 0.33 | 878061 |
| 1738732500 | 0.325 | -0.01 | -2.99 | 0.33 | 0.335 | 0.325 | 293259 |
| 1738646100 | 0.335 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.33 | 45123 |
| 1738559700 | 0.335 | -0.005 | -1.47 | 0.3449999 | 0.35 | 0.335 | 296277 |
| 1738300500 | 0.34 | 0.015 | 4.62 | 0.33 | 0.35 | 0.325 | 379274 |
| 1738214100 | 0.325 | 0 | 0.00 | 0.335 | 0.335 | 0.32 | 182781 |
| 1738127700 | 0.325 | 0.01 | 3.17 | 0.32 | 0.325 | 0.31 | 571820 |
| 1738041300 | 0.315 | -0.015 | -4.55 | 0.33 | 0.33 | 0.315 | 243892 |
| 1737695700 | 0.33 | -0.015 | -4.35 | 0.35 | 0.35 | 0.33 | 113216 |
| 1737609300 | 0.3449999 | 0.0149999 | 4.55 | 0.34 | 0.355 | 0.34 | 207199 |
| 1737522900 | 0.33 | -0.01 | -2.94 | 0.35 | 0.35 | 0.33 | 241538 |
| 1737436500 | 0.34 | -0.005 | -1.45 | 0.35 | 0.35 | 0.325 | 117389 |
| 1737350100 | 0.3449999 | 0.0399999 | 13.11 | 0.315 | 0.35 | 0.315 | 723316 |
| 1737090900 | 0.305 | -0.01 | -3.17 | 0.32 | 0.32 | 0.305 | 240324 |
| 1737004500 | 0.315 | 0.01 | 3.28 | 0.31 | 0.315 | 0.31 | 31511 |
| 1736918100 | 0.305 | -0.005 | -1.61 | 0.32 | 0.32 | 0.305 | 436683 |
| 1736831700 | 0.31 | -0.005 | -1.59 | 0.32 | 0.32 | 0.31 | 202881 |
| 1736745300 | 0.315 | 0.005 | 1.61 | 0.32 | 0.325 | 0.315 | 205807 |
| 1736486100 | 0.31 | -0.02 | -6.06 | 0.34 | 0.34 | 0.305 | 373695 |
| 1736399700 | 0.33 | 0.01 | 3.13 | 0.3449999 | 0.35 | 0.33 | 1219212 |
| 1736313300 | 0.32 | 0.01 | 3.23 | 0.315 | 0.32 | 0.3 | 525124 |
| 1736226900 | 0.31 | 0 | 0.00 | 0.3125 | 0.32 | 0.3025 | 377936 |
| 1736140500 | 0.31 | 0.005 | 1.64 | 0.32 | 0.32 | 0.31 | 928002 |
| 1735881300 | 0.305 | 0.045 | 17.31 | 0.29 | 0.31 | 0.29 | 1394458 |
| 1735794900 | 0.26 | 0.01 | 4.00 | 0.26 | 0.275 | 0.255 | 399159 |
| 1735617660 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.25 | 508598 |
| 1735535700 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.25 | 236122 |
| 1735276500 | 0.26 | 0.005 | 1.96 | 0.255 | 0.265 | 0.25 | 598000 |
| 1735014060 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 21412 |
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
