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 | -0.001 | -2.38095238095 | 0.042 | 0.044 | 0.038 | 2128932 | 0.0397306 | DE |
| 4 | -0.005 | -10.8695652174 | 0.046 | 0.047 | 0.037 | 1415238 | 0.04140355 | DE |
| 12 | -0.006 | -12.7659574468 | 0.047 | 0.055 | 0.037 | 1369417 | 0.04448668 | DE |
| 26 | 0.003 | 7.89473684211 | 0.038 | 0.08 | 0.036 | 2884791 | 0.05021319 | DE |
| 52 | -0.029 | -41.4285714286 | 0.07 | 0.08 | 0.035 | 2047074 | 0.05099024 | DE |
| 156 | -0.052 | -55.9139784946 | 0.093 | 0.13 | 0.035 | 2226074 | 0.0748052 | DE |
| 260 | 0.007 | 20.5882352941 | 0.034 | 0.15 | 0.023 | 2773457 | 0.0737075 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742534100 | 0.041 | -0.001 | -2.38 | 0.042 | 0.0425 | 0.04 | 1745227 |
| 1742447700 | 0.042 | 0 | 0.00 | 0.042 | 0.044 | 0.041 | 1000111 |
| 1742361300 | 0.042 | 0.002 | 5.00 | 0.04 | 0.042 | 0.04 | 959363 |
| 1742274900 | 0.04 | 0.0015 | 3.90 | 0.04 | 0.04 | 0.039 | 1252084 |
| 1742188500 | 0.0385 | -0.0025 | -6.10 | 0.042 | 0.0425 | 0.038 | 5687876 |
| 1741929300 | 0.041 | 0 | 0.00 | 0.041 | 0.044 | 0.04 | 1700539 |
| 1741842900 | 0.041 | 0.003 | 7.89 | 0.041 | 0.041 | 0.038 | 2882295 |
| 1741756500 | 0.038 | -0.005 | -11.63 | 0.041 | 0.041 | 0.037 | 3292981 |
| 1741670100 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.044 | 0.041 | 562811 |
| 1741583700 | 0.044 | 0.0010001 | 2.33 | 0.0429999 | 0.044 | 0.0429999 | 865445 |
| 1741324500 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.044 | 0.042 | 569674 |
| 1741238100 | 0.044 | 0.0005001 | 1.15 | 0.0429999 | 0.044 | 0.0425 | 1049973 |
| 1741151700 | 0.0434999 | -0.0005 | -1.14 | 0.045 | 0.045 | 0.0429999 | 278230 |
| 1741065300 | 0.044 | -0.003 | -6.38 | 0.046 | 0.046 | 0.044 | 705482 |
| 1740978900 | 0.047 | 0.002 | 4.44 | 0.046 | 0.047 | 0.045 | 1168880 |
| 1740719700 | 0.045 | 0 | 0.00 | 0.046 | 0.046 | 0.045 | 759313 |
| 1740633300 | 0.045 | 0 | 0.00 | 0.044 | 0.046 | 0.044 | 480425 |
| 1740546900 | 0.045 | 0 | 0.00 | 0.045 | 0.046 | 0.044 | 835297 |
| 1740460500 | 0.045 | 0.001 | 2.27 | 0.045 | 0.045 | 0.044 | 1150586 |
| 1740374100 | 0.044 | -0.0015 | -3.30 | 0.046 | 0.046 | 0.044 | 1358176 |
| 1740114900 | 0.0455 | 0.0015 | 3.41 | 0.045 | 0.046 | 0.045 | 761184 |
| 1740028500 | 0.044 | 0 | 0.00 | 0.045 | 0.045 | 0.044 | 1083276 |
| 1739942100 | 0.044 | 0.002 | 4.76 | 0.044 | 0.045 | 0.0429999 | 884971 |
| 1739855700 | 0.042 | -0.001 | -2.33 | 0.044 | 0.045 | 0.042 | 1319860 |
| 1739769300 | 0.0429999 | 0 | 0.00 | 0.044 | 0.044 | 0.0425 | 1646853 |
| 1739510100 | 0.0429999 | -0.0015 | -3.37 | 0.044 | 0.044 | 0.0429999 | 3537291 |
| 1739423700 | 0.0445 | -0.0015 | -3.26 | 0.046 | 0.047 | 0.0445 | 1546352 |
| 1739337300 | 0.046 | 0 | 0.00 | 0.047 | 0.047 | 0.0455 | 1917467 |
| 1739250900 | 0.046 | -0.001 | -2.13 | 0.046 | 0.047 | 0.046 | 528412 |
| 1739164500 | 0.047 | 0.002 | 4.44 | 0.047 | 0.048 | 0.045 | 969078 |
| 1738905300 | 0.045 | -0.001 | -2.17 | 0.046 | 0.047 | 0.045 | 959140 |
| 1738818900 | 0.046 | 0.0015 | 3.37 | 0.046 | 0.047 | 0.046 | 1010466 |
| 1738732500 | 0.0445 | 0.0005 | 1.14 | 0.044 | 0.045 | 0.044 | 688644 |
| 1738646100 | 0.044 | -0.001 | -2.22 | 0.045 | 0.045 | 0.044 | 377699 |
| 1738559700 | 0.045 | -0.001 | -2.17 | 0.047 | 0.047 | 0.044 | 1850103 |
| 1738300500 | 0.046 | -0.001 | -2.13 | 0.047 | 0.047 | 0.046 | 303966 |
| 1738214100 | 0.047 | -0.001 | -2.08 | 0.047 | 0.047 | 0.045 | 674131 |
| 1738127700 | 0.048 | 0.002 | 4.35 | 0.047 | 0.048 | 0.045 | 1506676 |
| 1738041300 | 0.046 | 0 | 0.00 | 0.048 | 0.048 | 0.046 | 1733991 |
| 1737695700 | 0.046 | 0.002 | 4.55 | 0.045 | 0.0485 | 0.045 | 2693202 |
| 1737609300 | 0.044 | 0 | 0.00 | 0.044 | 0.0445 | 0.044 | 1154975 |
| 1737522900 | 0.044 | 0 | 0.00 | 0.044 | 0.045 | 0.044 | 531208 |
| 1737436500 | 0.044 | 0 | 0.00 | 0.046 | 0.047 | 0.044 | 560152 |
| 1737350100 | 0.044 | -0.0025 | -5.38 | 0.046 | 0.047 | 0.044 | 986059 |
| 1737090900 | 0.0465 | 0.0015 | 3.33 | 0.045 | 0.047 | 0.045 | 381131 |
| 1737004500 | 0.045 | 0 | 0.00 | 0.044 | 0.046 | 0.044 | 1823914 |
| 1736918100 | 0.045 | 0.0020001 | 4.65 | 0.044 | 0.045 | 0.0429999 | 798884 |
| 1736831700 | 0.0429999 | -0.0015 | -3.37 | 0.045 | 0.045 | 0.0429999 | 1115126 |
| 1736745300 | 0.0445 | -0.0005 | -1.11 | 0.045 | 0.045 | 0.044 | 828486 |
| 1736486100 | 0.045 | -0.002 | -4.26 | 0.047 | 0.049 | 0.044 | 3568379 |
| 1736399700 | 0.047 | 0 | 0.00 | 0.047 | 0.048 | 0.047 | 240252 |
| 1736313300 | 0.047 | -0.001 | -2.08 | 0.048 | 0.048 | 0.047 | 1053454 |
| 1736226900 | 0.048 | -0.003 | -5.88 | 0.0509999 | 0.053 | 0.048 | 1065298 |
| 1736140500 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.05 | 1003563 |
| 1735881300 | 0.0509999 | -0.001 | -1.92 | 0.052 | 0.052 | 0.05 | 1609627 |
| 1735794900 | 0.052 | 0.0010001 | 1.96 | 0.053 | 0.054 | 0.052 | 520239 |
| 1735617660 | 0.0509999 | 0.0009999 | 2.00 | 0.052 | 0.055 | 0.0509999 | 3203595 |
| 1735535700 | 0.05 | 0.003 | 6.38 | 0.047 | 0.052 | 0.046 | 4684338 |
| 1735276500 | 0.047 | 0.003 | 6.82 | 0.046 | 0.047 | 0.0455 | 643886 |
| 1735014060 | 0.044 | 0 | 0.00 | 0.045 | 0.045 | 0.044 | 231084 |
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
