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 | 0.03 | 9.09090909091 | 0.33 | 0.36 | 0.33 | 103189 | 0.35026154 | DE |
| 4 | -0.05 | -12.1951219512 | 0.41 | 0.44 | 0.315 | 109346 | 0.38471561 | DE |
| 12 | 0.08 | 28.5714285714 | 0.28 | 0.48 | 0.265 | 379929 | 0.39537326 | DE |
| 26 | 0.04 | 12.5 | 0.32 | 0.48 | 0.23 | 266163 | 0.3575044 | DE |
| 52 | 0.12 | 50 | 0.24 | 0.48 | 0.205 | 229892 | 0.32958427 | DE |
| 156 | 0.06 | 20 | 0.3 | 0.48 | 0.205 | 252936 | 0.32069283 | DE |
| 260 | 0.06 | 20 | 0.3 | 0.48 | 0.205 | 252936 | 0.32069283 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744697700 | 0.355 | 0.015 | 4.41 | 0.35 | 0.355 | 0.35 | 78018 |
| 1744611300 | 0.34 | 0.005 | 1.49 | 0.35 | 0.35 | 0.34 | 79441 |
| 1744352100 | 0.335 | -0.02 | -5.63 | 0.35 | 0.35 | 0.335 | 8300 |
| 1744265700 | 0.355 | 0.025 | 7.58 | 0.35 | 0.36 | 0.35 | 306700 |
| 1744179300 | 0.33 | -0.01 | -2.94 | 0.33 | 0.34 | 0.33 | 43487 |
| 1744092900 | 0.34 | 0.005 | 1.49 | 0.34 | 0.35 | 0.34 | 71961 |
| 1744006500 | 0.335 | -0.03 | -8.22 | 0.34 | 0.34 | 0.315 | 180988 |
| 1743743700 | 0.365 | -0.025 | -6.41 | 0.38 | 0.38 | 0.355 | 152996 |
| 1743657300 | 0.39 | 0.005 | 1.30 | 0.385 | 0.395 | 0.385 | 119614 |
| 1743570900 | 0.385 | 0 | 0.00 | 0.3975 | 0.3975 | 0.385 | 65824 |
| 1743484500 | 0.385 | 0 | 0.00 | 0.385 | 0.4 | 0.38 | 110768 |
| 1743398100 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 1307 |
| 1743138900 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.385 | 57796 |
| 1743052500 | 0.39 | -0.01 | -2.50 | 0.395 | 0.395 | 0.385 | 26001 |
| 1742966100 | 0.4 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.385 | 23355 |
| 1742879700 | 0.4 | -0.01 | -2.44 | 0.395 | 0.405 | 0.385 | 163450 |
| 1742793300 | 0.4099999 | -0.025 | -5.75 | 0.43 | 0.43 | 0.4099999 | 254658 |
| 1742534100 | 0.435 | 0.01 | 2.35 | 0.435 | 0.44 | 0.425 | 158004 |
| 1742447700 | 0.425 | -0.015 | -3.41 | 0.44 | 0.44 | 0.425 | 52102 |
| 1742361300 | 0.44 | 0.045 | 11.39 | 0.4099999 | 0.44 | 0.4 | 232144 |
| 1742274900 | 0.395 | 0 | 0.00 | 0.395 | 0.4 | 0.395 | 16693 |
| 1742188500 | 0.395 | 0.02 | 5.33 | 0.375 | 0.395 | 0.375 | 131433 |
| 1741929300 | 0.375 | -0.015 | -3.85 | 0.39 | 0.39 | 0.375 | 132582 |
| 1741842900 | 0.39 | 0.02 | 5.41 | 0.375 | 0.39 | 0.37 | 70897 |
| 1741756500 | 0.37 | 0.015 | 4.23 | 0.37 | 0.39 | 0.365 | 134630 |
| 1741670100 | 0.355 | -0.015 | -4.05 | 0.37 | 0.37 | 0.355 | 203976 |
| 1741583700 | 0.37 | -0.01 | -2.63 | 0.38 | 0.385 | 0.37 | 120450 |
| 1741324500 | 0.38 | -0.005 | -1.30 | 0.385 | 0.39 | 0.36 | 62631 |
| 1741238100 | 0.385 | -0.01 | -2.53 | 0.4 | 0.4 | 0.38 | 180828 |
| 1741151700 | 0.395 | 0.02 | 5.33 | 0.38 | 0.395 | 0.38 | 48463 |
| 1741065300 | 0.375 | -0.025 | -6.25 | 0.395 | 0.395 | 0.36 | 384358 |
| 1740978900 | 0.4 | -0.01 | -2.44 | 0.42 | 0.4225 | 0.4 | 197351 |
| 1740719700 | 0.4099999 | -0.035 | -7.87 | 0.455 | 0.48 | 0.4 | 1278521 |
| 1740633300 | 0.445 | 0.1000001 | 28.99 | 0.37 | 0.455 | 0.37 | 1131661 |
| 1740546900 | 0.3449999 | -0.02 | -5.48 | 0.36 | 0.375 | 0.33 | 905069 |
| 1740460500 | 0.365 | -0.055 | -13.10 | 0.4099999 | 0.4099999 | 0.36 | 862365 |
| 1740374100 | 0.42 | -0.025 | -5.62 | 0.445 | 0.445 | 0.415 | 82687 |
| 1740114900 | 0.445 | 0 | 0.00 | 0.45 | 0.45 | 0.425 | 211679 |
| 1740028500 | 0.445 | 0.005 | 1.14 | 0.45 | 0.46 | 0.4099999 | 260260 |
| 1739942100 | 0.44 | -0.01 | -2.22 | 0.48 | 0.48 | 0.44 | 176643 |
| 1739855700 | 0.45 | 0.005 | 1.12 | 0.445 | 0.46 | 0.445 | 96848 |
| 1739769300 | 0.445 | 0 | 0.00 | 0.44 | 0.48 | 0.44 | 437621 |
| 1739510100 | 0.445 | -0.015 | -3.26 | 0.46 | 0.46 | 0.44 | 192828 |
| 1739423700 | 0.46 | -0.01 | -2.13 | 0.475 | 0.475 | 0.445 | 351993 |
| 1739337300 | 0.47 | 0.01 | 2.17 | 0.47 | 0.475 | 0.465 | 157571 |
| 1739250900 | 0.46 | -0.015 | -3.16 | 0.475 | 0.48 | 0.46 | 367678 |
| 1739164500 | 0.475 | 0.05 | 11.76 | 0.43 | 0.48 | 0.43 | 1417196 |
| 1738905300 | 0.425 | 0.025 | 6.25 | 0.4099999 | 0.43 | 0.405 | 653897 |
| 1738818900 | 0.4 | -0.025 | -5.88 | 0.44 | 0.445 | 0.375 | 1511975 |
| 1738732500 | 0.425 | 0.03 | 7.59 | 0.435 | 0.45 | 0.4074999 | 2146619 |
| 1738646100 | 0.395 | 0.055 | 16.18 | 0.355 | 0.4 | 0.35 | 2116258 |
| 1738559700 | 0.34 | 0.07 | 25.93 | 0.31 | 0.37 | 0.305 | 3395822 |
| 1738300500 | 0.27 | 0.005 | 1.89 | 0.265 | 0.275 | 0.265 | 116067 |
| 1738214100 | 0.265 | -0.015 | -5.36 | 0.28 | 0.28 | 0.265 | 140395 |
| 1738127700 | 0.28 | -0.015 | -5.08 | 0.29 | 0.29 | 0.28 | 50373 |
| 1738041300 | 0.295 | 0.015 | 5.36 | 0.29 | 0.31 | 0.29 | 100032 |
| 1737695700 | 0.28 | 0.01 | 3.70 | 0.27 | 0.28 | 0.27 | 166887 |
| 1737609300 | 0.27 | -0.005 | -1.82 | 0.27 | 0.275 | 0.27 | 80169 |
| 1737522900 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.27 | 135489 |
| 1737436500 | 0.28 | 0.015 | 5.66 | 0.27 | 0.28 | 0.27 | 47200 |
| 1737350100 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 126652 |
| 1737090900 | 0.265 | 0.005 | 1.92 | 0.26 | 0.265 | 0.26 | 37093 |
| 1737004500 | 0.26 | 0 | 0.00 | 0.27 | 0.275 | 0.26 | 233285 |
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
