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 | 6.97674418605 | 0.43 | 0.475 | 0.4 | 20459239 | 0.4308975 | DE |
| 4 | -0.045 | -8.91089108911 | 0.505 | 0.51 | 0.355 | 13033752 | 0.42033793 | DE |
| 12 | 0.045 | 10.843373494 | 0.415 | 0.535 | 0.355 | 8856668 | 0.442443 | DE |
| 26 | 0.085 | 22.6666666667 | 0.375 | 0.535 | 0.305 | 6869108 | 0.40646264 | DE |
| 52 | 0.255 | 124.390243902 | 0.205 | 0.535 | 0.19 | 6744420 | 0.37233631 | DE |
| 156 | 0.385 | 513.333333333 | 0.075 | 0.535 | 0.052 | 3724016 | 0.27829449 | DE |
| 260 | 0.39 | 557.142857143 | 0.07 | 0.535 | 0.023 | 3633504 | 0.1998297 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742534100 | 0.435 | 0 | 0.00 | 0.43 | 0.47 | 0.43 | 61163550 |
| 1742447700 | 0.435 | 0.01 | 2.35 | 0.42 | 0.44 | 0.42 | 10049037 |
| 1742361300 | 0.425 | 0.0150001 | 3.66 | 0.405 | 0.425 | 0.4 | 12636529 |
| 1742274900 | 0.4099999 | -0.02 | -4.65 | 0.44 | 0.445 | 0.4099999 | 10053497 |
| 1742188500 | 0.43 | 0.01 | 2.38 | 0.43 | 0.455 | 0.42 | 8393584 |
| 1741929300 | 0.42 | 0 | 0.00 | 0.42 | 0.4325 | 0.4099999 | 6739210 |
| 1741842900 | 0.42 | -0.005 | -1.18 | 0.435 | 0.435 | 0.4099999 | 9406288 |
| 1741756500 | 0.425 | 0.0175001 | 4.29 | 0.42 | 0.435 | 0.395 | 17148793 |
| 1741670100 | 0.4074999 | 0.0474999 | 13.19 | 0.36 | 0.415 | 0.355 | 19682461 |
| 1741583700 | 0.36 | -0.015 | -4.00 | 0.375 | 0.395 | 0.36 | 9760060 |
| 1741324500 | 0.375 | -0.005 | -1.32 | 0.375 | 0.38 | 0.355 | 11736284 |
| 1741238100 | 0.38 | -0.0025 | -0.65 | 0.39 | 0.39 | 0.365 | 14964231 |
| 1741151700 | 0.3825 | -0.0075 | -1.92 | 0.385 | 0.39 | 0.36 | 14489209 |
| 1741065300 | 0.39 | -0.03 | -7.14 | 0.405 | 0.4125 | 0.385 | 11476399 |
| 1740978900 | 0.42 | -0.02 | -4.55 | 0.44 | 0.44 | 0.415 | 7686058 |
| 1740719700 | 0.44 | -0.015 | -3.30 | 0.45 | 0.45 | 0.43 | 6982544 |
| 1740633300 | 0.455 | -0.015 | -3.19 | 0.47 | 0.485 | 0.445 | 7610214 |
| 1740546900 | 0.47 | -0.035 | -6.93 | 0.49 | 0.49 | 0.455 | 12334719 |
| 1740460500 | 0.505 | 0 | 0.00 | 0.5 | 0.51 | 0.492 | 4806856 |
| 1740374100 | 0.505 | -0.005 | -0.98 | 0.505 | 0.51 | 0.495 | 3555520 |
| 1740114900 | 0.51 | 0.005 | 0.99 | 0.5 | 0.535 | 0.5 | 10778928 |
| 1740028500 | 0.505 | -0.015 | -2.88 | 0.51 | 0.51 | 0.485 | 8299412 |
| 1739942100 | 0.52 | 0.0225 | 4.52 | 0.505 | 0.525 | 0.497 | 6224890 |
| 1739855700 | 0.4975 | 0.0025 | 0.51 | 0.495 | 0.505 | 0.48 | 4338221 |
| 1739769300 | 0.495 | 0.0025 | 0.51 | 0.495 | 0.505 | 0.475 | 4300232 |
| 1739510100 | 0.4925 | -0.0025 | -0.51 | 0.5 | 0.52 | 0.49 | 8641435 |
| 1739423700 | 0.495 | -0.015 | -2.94 | 0.53 | 0.53 | 0.4925 | 7977153 |
| 1739337300 | 0.51 | 0.015 | 3.03 | 0.49 | 0.525 | 0.485 | 12172893 |
| 1739250900 | 0.495 | 0.015 | 3.13 | 0.485 | 0.5 | 0.485 | 3495849 |
| 1739164500 | 0.48 | 0.035 | 7.87 | 0.445 | 0.49 | 0.4425 | 9215222 |
| 1738905300 | 0.445 | -0.015 | -3.26 | 0.45 | 0.455 | 0.4425 | 2384440 |
| 1738818900 | 0.46 | 0.02 | 4.55 | 0.445 | 0.465 | 0.44 | 4883148 |
| 1738732500 | 0.44 | 0.02 | 4.76 | 0.415 | 0.445 | 0.415 | 4453981 |
| 1738646100 | 0.42 | 0.005 | 1.20 | 0.425 | 0.4375 | 0.415 | 5188165 |
| 1738559700 | 0.415 | -0.01 | -2.35 | 0.425 | 0.43 | 0.4099999 | 6601380 |
| 1738300500 | 0.425 | -0.01 | -2.30 | 0.44 | 0.4575 | 0.4099999 | 15987603 |
| 1738214100 | 0.435 | -0.005 | -1.14 | 0.435 | 0.445 | 0.43 | 5314633 |
| 1738127700 | 0.44 | 0 | 0.00 | 0.45 | 0.45 | 0.4275 | 6449860 |
| 1738041300 | 0.44 | -0.0125 | -2.76 | 0.465 | 0.465 | 0.44 | 4880830 |
| 1737695700 | 0.4525 | 0.005 | 1.12 | 0.445 | 0.46 | 0.435 | 4600518 |
| 1737609300 | 0.4475 | -0.0125 | -2.72 | 0.465 | 0.465 | 0.44 | 11286125 |
| 1737522900 | 0.46 | -0.01 | -2.13 | 0.475 | 0.475 | 0.45 | 6823314 |
| 1737436500 | 0.47 | 0.005 | 1.08 | 0.46 | 0.475 | 0.46 | 4602142 |
| 1737350100 | 0.465 | -0.005 | -1.06 | 0.475 | 0.48 | 0.45 | 3745216 |
| 1737090900 | 0.47 | 0.005 | 1.08 | 0.47 | 0.4725 | 0.4625 | 3871323 |
| 1737004500 | 0.465 | 0.01 | 2.20 | 0.455 | 0.475 | 0.455 | 4017853 |
| 1736918100 | 0.455 | -0.02 | -4.21 | 0.475 | 0.48 | 0.435 | 20325202 |
| 1736831700 | 0.475 | -0.015 | -3.06 | 0.49 | 0.505 | 0.47 | 10145074 |
| 1736745300 | 0.49 | 0.02 | 4.26 | 0.465 | 0.495 | 0.455 | 4994401 |
| 1736486100 | 0.47 | 0.01 | 2.17 | 0.46 | 0.485 | 0.46 | 5648321 |
| 1736399700 | 0.46 | 0 | 0.00 | 0.455 | 0.48 | 0.445 | 8148966 |
| 1736313300 | 0.46 | 0 | 0.00 | 0.465 | 0.465 | 0.45 | 4445564 |
| 1736226900 | 0.46 | 0.005 | 1.10 | 0.45 | 0.47 | 0.44 | 4963711 |
| 1736140500 | 0.455 | 0.0025 | 0.55 | 0.46 | 0.46 | 0.44 | 3281484 |
| 1735881300 | 0.4525 | 0.0025 | 0.56 | 0.445 | 0.46 | 0.445 | 3388708 |
| 1735794900 | 0.45 | 0.015 | 3.45 | 0.435 | 0.455 | 0.43 | 5670392 |
| 1735617660 | 0.435 | 0.005 | 1.16 | 0.43 | 0.455 | 0.425 | 6356832 |
| 1735535700 | 0.43 | 0.01 | 2.38 | 0.415 | 0.435 | 0.415 | 5108258 |
| 1735276500 | 0.42 | 0.025 | 6.33 | 0.39 | 0.425 | 0.39 | 6979213 |
| 1735014060 | 0.395 | 0.0175 | 4.64 | 0.375 | 0.4 | 0.375 | 2396124 |
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
