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 | 0.0125 | 3.0487804878 | 0.41 | 0.43 | 0.41 | 69185 | 0.41204443 | DE |
| 4 | -0.0525 | -11.0526315789 | 0.475 | 0.48 | 0.41 | 84687 | 0.44088824 | DE |
| 12 | -0.0625 | -12.8865979381 | 0.485 | 0.52 | 0.41 | 92642 | 0.45525057 | DE |
| 26 | 0.4125 | 4125 | 0.01 | 0.55 | 0.009 | 2313369 | 0.02185656 | DE |
| 52 | 0.4115 | 3740.90909091 | 0.011 | 0.55 | 0.009 | 4668997 | 0.01469736 | DE |
| 156 | 0.4055 | 2385.29411765 | 0.017 | 0.55 | 0.009 | 8301111 | 0.01533296 | DE |
| 260 | 0.4145 | 5181.25 | 0.008 | 0.55 | 0.002 | 11723518 | 0.01929093 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740546900 | 0.425 | 0.0150001 | 3.66 | 0.44 | 0.44 | 0.42 | 173433 |
| 1740460500 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.415 | 0.4099999 | 29316 |
| 1740374100 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.42 | 0.4099999 | 152672 |
| 1740114900 | 0.42 | 0.0100001 | 2.44 | 0.415 | 0.4225 | 0.415 | 70722 |
| 1740028500 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.42 | 0.4099999 | 12889 |
| 1739942100 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4175 | 0.4099999 | 80327 |
| 1739855700 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.42 | 0.4099999 | 54137 |
| 1739769300 | 0.42 | -0.02 | -4.55 | 0.44 | 0.44 | 0.42 | 230753 |
| 1739510100 | 0.44 | 0 | 0.00 | 0.44 | 0.445 | 0.44 | 62656 |
| 1739423700 | 0.44 | -0.005 | -1.12 | 0.445 | 0.445 | 0.44 | 162254 |
| 1739337300 | 0.445 | 0 | 0.00 | 0.445 | 0.45 | 0.445 | 29367 |
| 1739250900 | 0.445 | 0 | 0.00 | 0.45 | 0.45 | 0.445 | 64892 |
| 1739164500 | 0.445 | -0.005 | -1.11 | 0.445 | 0.45 | 0.445 | 180973 |
| 1738905300 | 0.45 | -0.015 | -3.23 | 0.47 | 0.47 | 0.445 | 55398 |
| 1738818900 | 0.465 | 0 | 0.00 | 0.47 | 0.47 | 0.46 | 21692 |
| 1738732500 | 0.465 | -0.005 | -1.06 | 0.475 | 0.475 | 0.465 | 178835 |
| 1738646100 | 0.47 | -0.005 | -1.05 | 0.475 | 0.475 | 0.46 | 122784 |
| 1738559700 | 0.475 | -0.005 | -1.04 | 0.47 | 0.475 | 0.47 | 53829 |
| 1738300500 | 0.48 | 0.01 | 2.13 | 0.475 | 0.48 | 0.475 | 48705 |
| 1738214100 | 0.47 | -0.01 | -2.08 | 0.475 | 0.48 | 0.47 | 30655 |
| 1738127700 | 0.48 | 0.005 | 1.05 | 0.475 | 0.48 | 0.475 | 50887 |
| 1738041300 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 24716 |
| 1737695700 | 0.475 | -0.005 | -1.04 | 0.485 | 0.485 | 0.475 | 30838 |
| 1737609300 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 39453 |
| 1737522900 | 0.48 | -0.005 | -1.03 | 0.48 | 0.48 | 0.48 | 8998 |
| 1737436500 | 0.485 | 0.005 | 1.04 | 0.485 | 0.485 | 0.48 | 77995 |
| 1737350100 | 0.48 | 0 | 0.00 | 0.48 | 0.5 | 0.475 | 250131 |
| 1737090900 | 0.48 | 0 | 0.00 | 0.49 | 0.495 | 0.48 | 38960 |
| 1737004500 | 0.48 | 0.02 | 4.35 | 0.475 | 0.485 | 0.475 | 28073 |
| 1736918100 | 0.46 | -0.035 | -7.07 | 0.495 | 0.5 | 0.455 | 175931 |
| 1736831700 | 0.495 | -0.02 | -3.88 | 0.505 | 0.52 | 0.49 | 84646 |
| 1736745300 | 0.515 | 0.02 | 4.04 | 0.515 | 0.52 | 0.51 | 133615 |
| 1736486100 | 0.495 | 0.02 | 4.21 | 0.475 | 0.51 | 0.475 | 150360 |
| 1736399700 | 0.475 | 0 | 0.00 | 0.475 | 0.49 | 0.475 | 64036 |
| 1736313300 | 0.475 | -0.015 | -3.06 | 0.49 | 0.495 | 0.475 | 37553 |
| 1736226900 | 0.49 | 0 | 0.00 | 0.495 | 0.495 | 0.49 | 31567 |
| 1736140500 | 0.49 | 0.01 | 2.08 | 0.475 | 0.49 | 0.475 | 49304 |
| 1735881300 | 0.48 | 0.025 | 5.49 | 0.455 | 0.48 | 0.455 | 95497 |
| 1735794900 | 0.455 | 0.02 | 4.60 | 0.44 | 0.455 | 0.44 | 216095 |
| 1735617660 | 0.435 | 0 | 0.00 | 0.44 | 0.445 | 0.435 | 10446 |
| 1735535700 | 0.435 | -0.01 | -2.25 | 0.44 | 0.445 | 0.435 | 70756 |
| 1735276500 | 0.445 | 0 | 0.00 | 0.45 | 0.45 | 0.445 | 93560 |
| 1735014060 | 0.445 | 0.01 | 2.30 | 0.435 | 0.46 | 0.435 | 81590 |
| 1734930900 | 0.435 | 0.01 | 2.35 | 0.425 | 0.44 | 0.425 | 114057 |
| 1734671700 | 0.425 | -0.005 | -1.16 | 0.425 | 0.43 | 0.425 | 94355 |
| 1734585300 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.425 | 49473 |
| 1734498900 | 0.43 | -0.01 | -2.27 | 0.45 | 0.45 | 0.43 | 87754 |
| 1734412500 | 0.44 | -0.005 | -1.12 | 0.45 | 0.45 | 0.435 | 75548 |
| 1734326100 | 0.445 | 0.01 | 2.30 | 0.435 | 0.445 | 0.435 | 245058 |
| 1734066900 | 0.435 | -0.01 | -2.25 | 0.445 | 0.45 | 0.43 | 122018 |
| 1733980500 | 0.445 | -0.01 | -2.20 | 0.455 | 0.455 | 0.445 | 242561 |
| 1733894100 | 0.455 | 0 | 0.00 | 0.455 | 0.46 | 0.455 | 65363 |
| 1733807700 | 0.455 | -0.01 | -2.15 | 0.47 | 0.475 | 0.455 | 168413 |
| 1733721300 | 0.465 | 0 | 0.00 | 0.465 | 0.475 | 0.465 | 36160 |
| 1733462100 | 0.465 | -0.005 | -1.06 | 0.47 | 0.47 | 0.465 | 39336 |
| 1733375700 | 0.47 | -0.005 | -1.05 | 0.48 | 0.48 | 0.465 | 104648 |
| 1733289300 | 0.475 | 0 | 0.00 | 0.485 | 0.485 | 0.47 | 255346 |
| 1733202900 | 0.475 | -0.005 | -1.04 | 0.485 | 0.485 | 0.475 | 40362 |
| 1733116500 | 0.48 | 0 | 0.00 | 0.485 | 0.49 | 0.48 | 47038 |
| 1732857300 | 0.48 | -0.0075 | -1.54 | 0.495 | 0.495 | 0.48 | 41831 |
| 1732770900 | 0.4875 | -0.0025 | -0.51 | 0.475 | 0.495 | 0.475 | 105315 |
| 1732684500 | 0.49 | 0.015 | 3.16 | 0.475 | 0.495 | 0.47 | 65042 |
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
