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 | 0.02 | 4.44444444444 | 0.45 | 0.48 | 0.42 | 122575 | 0.4455556 | DE |
| 4 | -0.005 | -1.05263157895 | 0.475 | 0.53 | 0.4 | 312213 | 0.4602216 | DE |
| 12 | -0.035 | -6.93069306931 | 0.505 | 0.62 | 0.4 | 531504 | 0.51986643 | DE |
| 26 | -0.21 | -30.8823529412 | 0.68 | 0.71 | 0.36 | 499317 | 0.50689493 | DE |
| 52 | 0.155 | 49.2063492063 | 0.315 | 0.78 | 0.255 | 570547 | 0.51178048 | DE |
| 156 | 0.16 | 51.6129032258 | 0.31 | 0.78 | 0.145 | 417614 | 0.39336818 | DE |
| 260 | 0.22 | 88 | 0.25 | 0.99 | 0.05 | 471867 | 0.37185615 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1723788900 | 0.455 | 0.015 | 3.41 | 0.45 | 0.465 | 0.45 | 93027 |
| 1723702500 | 0.44 | 0 | 0.00 | 0.435 | 0.44 | 0.425 | 125885 |
| 1723616100 | 0.44 | -0.005 | -1.12 | 0.47 | 0.47 | 0.435 | 107520 |
| 1723529700 | 0.445 | -0.005 | -1.11 | 0.445 | 0.45 | 0.42 | 170990 |
| 1723443300 | 0.45 | 0 | 0.00 | 0.45 | 0.455 | 0.44 | 115454 |
| 1723184100 | 0.45 | 0.005 | 1.12 | 0.445 | 0.46 | 0.445 | 192047 |
| 1723097700 | 0.445 | -0.015 | -3.26 | 0.48 | 0.48 | 0.445 | 95081 |
| 1723011300 | 0.46 | 0.01 | 2.22 | 0.46 | 0.46 | 0.445 | 160506 |
| 1722924900 | 0.45 | 0.01 | 2.27 | 0.43 | 0.455 | 0.43 | 430849 |
| 1722838500 | 0.44 | -0.045 | -9.28 | 0.49 | 0.49 | 0.44 | 339268 |
| 1722579300 | 0.485 | -0.015 | -3.00 | 0.495 | 0.5 | 0.47 | 547330 |
| 1722492900 | 0.5 | 0.065 | 14.94 | 0.52 | 0.53 | 0.49 | 1590400 |
| 1722406500 | 0.435 | 0.0250001 | 6.10 | 0.4099999 | 0.44 | 0.4 | 569918 |
| 1722320100 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.42 | 0.405 | 241903 |
| 1722233700 | 0.4099999 | -0.015 | -3.53 | 0.44 | 0.44 | 0.4099999 | 123624 |
| 1721974500 | 0.425 | -0.005 | -1.16 | 0.44 | 0.44 | 0.42 | 177423 |
| 1721888100 | 0.43 | -0.02 | -4.44 | 0.45 | 0.45 | 0.43 | 112896 |
| 1721801700 | 0.45 | 0 | 0.00 | 0.46 | 0.46 | 0.425 | 441555 |
| 1721715300 | 0.45 | 0 | 0.00 | 0.44 | 0.46 | 0.43 | 446064 |
| 1721628900 | 0.45 | -0.015 | -3.23 | 0.475 | 0.475 | 0.45 | 162520 |
| 1721369700 | 0.465 | -0.015 | -3.13 | 0.48 | 0.485 | 0.46 | 263078 |
| 1721283300 | 0.48 | -0.02 | -4.00 | 0.49 | 0.495 | 0.465 | 487033 |
| 1721196900 | 0.5 | 0.02 | 4.17 | 0.48 | 0.515 | 0.48 | 534654 |
| 1721110500 | 0.48 | -0.065 | -11.93 | 0.54 | 0.54 | 0.47 | 1714131 |
| 1721024100 | 0.545 | -0.02 | -3.54 | 0.555 | 0.5649999 | 0.53 | 708165 |
| 1720764900 | 0.5649999 | 0.0149999 | 2.73 | 0.55 | 0.58 | 0.54 | 640563 |
| 1720678500 | 0.55 | -0.02 | -3.51 | 0.58 | 0.58 | 0.55 | 386315 |
| 1720592100 | 0.5699999 | -0.005 | -0.87 | 0.5649999 | 0.58 | 0.55 | 722661 |
| 1720505700 | 0.575 | -0.01 | -1.71 | 0.585 | 0.585 | 0.5649999 | 284117 |
| 1720419300 | 0.585 | -0.005 | -0.85 | 0.6 | 0.615 | 0.58 | 552128 |
| 1720160100 | 0.59 | 0.01 | 1.72 | 0.58 | 0.6 | 0.5649999 | 610854 |
| 1720073700 | 0.58 | 0.035 | 6.42 | 0.56 | 0.59 | 0.545 | 844490 |
| 1719987300 | 0.545 | -0.005 | -0.91 | 0.555 | 0.5649999 | 0.54 | 872544 |
| 1719900900 | 0.55 | -0.04 | -6.78 | 0.59 | 0.59 | 0.53 | 1086230 |
| 1719814500 | 0.59 | 0.015 | 2.61 | 0.585 | 0.62 | 0.585 | 1778117 |
| 1719555300 | 0.575 | 0.015 | 2.68 | 0.575 | 0.6 | 0.55 | 1802391 |
| 1719468900 | 0.56 | 0.01 | 1.82 | 0.55 | 0.59 | 0.54 | 1768384 |
| 1719382500 | 0.55 | 0.025 | 4.76 | 0.545 | 0.5649999 | 0.53 | 1604040 |
| 1719296100 | 0.525 | -0.01 | -1.87 | 0.5699999 | 0.5699999 | 0.525 | 1754632 |
| 1719209700 | 0.535 | 0.06 | 12.63 | 0.48 | 0.56 | 0.48 | 2408189 |
| 1718950500 | 0.475 | 0.02 | 4.40 | 0.46 | 0.48 | 0.45 | 321139 |
| 1718864100 | 0.455 | 0.005 | 1.11 | 0.46 | 0.46 | 0.43 | 604794 |
| 1718777700 | 0.45 | -0.01 | -2.17 | 0.46 | 0.465 | 0.435 | 557706 |
| 1718691300 | 0.46 | -0.005 | -1.08 | 0.46 | 0.465 | 0.455 | 202650 |
| 1718604900 | 0.465 | -0.025 | -5.10 | 0.49 | 0.49 | 0.455 | 353904 |
| 1718345700 | 0.49 | -0.005 | -1.01 | 0.5 | 0.5 | 0.48 | 105536 |
| 1718259300 | 0.495 | 0.02 | 4.21 | 0.475 | 0.5 | 0.475 | 613317 |
| 1718172900 | 0.475 | 0.015 | 3.26 | 0.485 | 0.485 | 0.47 | 78085 |
| 1718086500 | 0.46 | -0.02 | -4.17 | 0.475 | 0.485 | 0.46 | 157011 |
| 1717740900 | 0.48 | -0.005 | -1.03 | 0.485 | 0.49 | 0.48 | 96409 |
| 1717654500 | 0.485 | 0.005 | 1.04 | 0.49 | 0.49 | 0.475 | 80226 |
| 1717568100 | 0.48 | -0.01 | -2.04 | 0.485 | 0.485 | 0.475 | 44858 |
| 1717481700 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.49 | 50625 |
| 1717395300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 90635 |
| 1717136100 | 0.5 | 0.03 | 6.38 | 0.485 | 0.5 | 0.48 | 258480 |
| 1717049700 | 0.47 | -0.015 | -3.09 | 0.48 | 0.485 | 0.47 | 241297 |
| 1716963300 | 0.485 | -0.005 | -1.02 | 0.5 | 0.5 | 0.48 | 144055 |
| 1716876900 | 0.49 | 0 | 0.00 | 0.495 | 0.5 | 0.485 | 66904 |
| 1716790500 | 0.49 | -0.015 | -2.97 | 0.505 | 0.505 | 0.485 | 224115 |
| 1716531300 | 0.505 | 0 | 0.00 | 0.5 | 0.505 | 0.495 | 410273 |
| 1716444900 | 0.505 | 0.025 | 5.21 | 0.49 | 0.505 | 0.485 | 203914 |
| 1716358500 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.46 | 380646 |
| 1716272100 | 0.49 | -0.015 | -2.97 | 0.51 | 0.51 | 0.48 | 531450 |
| 1716185700 | 0.505 | 0.005 | 1.00 | 0.51 | 0.51 | 0.49 | 521008 |
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
