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 | 0.0225 | 6.61764705882 | 0.34 | 0.365 | 0.32 | 902107 | 0.33906778 | DE |
| 4 | -0.0325 | -8.22784810127 | 0.395 | 0.405 | 0.3 | 1276903 | 0.36024078 | DE |
| 12 | -0.0225 | -5.84415584416 | 0.385 | 0.51 | 0.3 | 2075640 | 0.40113554 | DE |
| 26 | -0.1425 | -28.2178217822 | 0.505 | 0.665 | 0.3 | 3046583 | 0.46592742 | DE |
| 52 | 0.2225 | 158.928571429 | 0.14 | 0.665 | 0.135 | 3525717 | 0.37294645 | DE |
| 156 | 0.1175 | 47.9591836735 | 0.245 | 0.665 | 0.052 | 1729804 | 0.30236754 | DE |
| 260 | 0.2325 | 178.846153846 | 0.13 | 0.78 | 0.052 | 1440739 | 0.30403382 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733116500 | 0.335 | -0.015 | -4.29 | 0.355 | 0.355 | 0.335 | 877312 |
| 1732857300 | 0.35 | 0 | 0.00 | 0.355 | 0.355 | 0.3449999 | 758430 |
| 1732770900 | 0.35 | 0.015 | 4.48 | 0.335 | 0.3575 | 0.335 | 1297358 |
| 1732684500 | 0.335 | 0.01 | 3.08 | 0.325 | 0.335 | 0.325 | 680949 |
| 1732598100 | 0.325 | -0.005 | -1.52 | 0.33 | 0.335 | 0.32 | 723998 |
| 1732511700 | 0.33 | -0.01 | -2.94 | 0.34 | 0.3449999 | 0.3275 | 1049798 |
| 1732252500 | 0.34 | 0.015 | 4.62 | 0.33 | 0.3449999 | 0.33 | 1104501 |
| 1732166100 | 0.325 | -0.01 | -2.99 | 0.335 | 0.335 | 0.3 | 1443730 |
| 1732079700 | 0.335 | -0.01 | -2.90 | 0.35 | 0.365 | 0.3325 | 2893592 |
| 1731993300 | 0.3449999 | -0.015 | -4.17 | 0.36 | 0.37 | 0.3449999 | 2345655 |
| 1731906900 | 0.36 | -0.015 | -4.00 | 0.37 | 0.375 | 0.36 | 1248141 |
| 1731647700 | 0.375 | -0.0025 | -0.66 | 0.38 | 0.385 | 0.365 | 1548033 |
| 1731561300 | 0.3775 | -0.0075 | -1.95 | 0.39 | 0.39 | 0.3675 | 2057685 |
| 1731474900 | 0.385 | 0 | 0.00 | 0.39 | 0.39 | 0.38 | 716915 |
| 1731388500 | 0.385 | -0.005 | -1.28 | 0.39 | 0.395 | 0.38 | 1151070 |
| 1731302100 | 0.39 | -0.01 | -2.50 | 0.405 | 0.405 | 0.385 | 797631 |
| 1731042900 | 0.4 | 0.025 | 6.67 | 0.37 | 0.405 | 0.37 | 1624946 |
| 1730956500 | 0.375 | -0.01 | -2.60 | 0.39 | 0.39 | 0.37 | 1820717 |
| 1730870100 | 0.385 | 0.005 | 1.32 | 0.385 | 0.3925 | 0.385 | 709301 |
| 1730783700 | 0.38 | -0.01 | -2.56 | 0.39 | 0.395 | 0.38 | 615803 |
| 1730697300 | 0.39 | 0 | 0.00 | 0.395 | 0.4 | 0.38 | 949797 |
| 1730438100 | 0.39 | -0.01 | -2.50 | 0.4 | 0.405 | 0.39 | 934638 |
| 1730351700 | 0.4 | -0.0075 | -1.84 | 0.425 | 0.43 | 0.3975 | 1067424 |
| 1730265300 | 0.4074999 | 0.0124999 | 3.16 | 0.405 | 0.415 | 0.4 | 1875770 |
| 1730178900 | 0.395 | -0.02 | -4.82 | 0.425 | 0.425 | 0.395 | 2356612 |
| 1730092500 | 0.415 | -0.005 | -1.19 | 0.44 | 0.44 | 0.405 | 1678934 |
| 1729833300 | 0.42 | 0.0100001 | 2.44 | 0.415 | 0.425 | 0.4099999 | 1151174 |
| 1729746900 | 0.4099999 | -0.015 | -3.53 | 0.43 | 0.43 | 0.405 | 2002430 |
| 1729660500 | 0.425 | -0.0275 | -6.08 | 0.45 | 0.45 | 0.425 | 3063644 |
| 1729574100 | 0.4525 | -0.0025 | -0.55 | 0.45 | 0.4575 | 0.44 | 792047 |
| 1729487700 | 0.455 | 0.005 | 1.11 | 0.46 | 0.4725 | 0.445 | 1390772 |
| 1729228500 | 0.45 | -0.025 | -5.26 | 0.485 | 0.485 | 0.4475 | 2375770 |
| 1729142100 | 0.475 | -0.005 | -1.04 | 0.49 | 0.49 | 0.475 | 2034491 |
| 1729055700 | 0.48 | -0.015 | -3.03 | 0.5 | 0.5 | 0.475 | 1587147 |
| 1728969300 | 0.495 | 0.02 | 4.21 | 0.475 | 0.51 | 0.465 | 4240966 |
| 1728882900 | 0.475 | 0.025 | 5.56 | 0.455 | 0.495 | 0.45 | 4280097 |
| 1728623700 | 0.45 | 0 | 0.00 | 0.45 | 0.4575 | 0.4375 | 1564881 |
| 1728537300 | 0.45 | 0.035 | 8.43 | 0.415 | 0.465 | 0.4099999 | 7571907 |
| 1728450900 | 0.415 | 0.02 | 5.06 | 0.39 | 0.415 | 0.39 | 2922270 |
| 1728364500 | 0.395 | 0.02 | 5.33 | 0.38 | 0.405 | 0.37 | 2230086 |
| 1728278100 | 0.375 | 0 | 0.00 | 0.38 | 0.39 | 0.37 | 674660 |
| 1728022500 | 0.375 | -0.005 | -1.32 | 0.38 | 0.38 | 0.37 | 658019 |
| 1727936100 | 0.38 | 0.005 | 1.33 | 0.385 | 0.385 | 0.3725 | 1097601 |
| 1727849700 | 0.375 | 0.005 | 1.35 | 0.37 | 0.39 | 0.365 | 2156127 |
| 1727763300 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.3625 | 1094712 |
| 1727676900 | 0.375 | -0.005 | -1.32 | 0.385 | 0.3925 | 0.3725 | 1818699 |
| 1727417700 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.37 | 1322162 |
| 1727331300 | 0.39 | 0.035 | 9.86 | 0.36 | 0.4025 | 0.36 | 3914971 |
| 1727244900 | 0.355 | -0.01 | -2.74 | 0.365 | 0.365 | 0.35 | 2822207 |
| 1727158500 | 0.365 | 0 | 0.00 | 0.375 | 0.385 | 0.3625 | 3242046 |
| 1727072100 | 0.365 | 0.005 | 1.39 | 0.35 | 0.37 | 0.35 | 1803626 |
| 1726812900 | 0.36 | -0.02 | -5.26 | 0.38 | 0.3925 | 0.35 | 3287568 |
| 1726726500 | 0.38 | 0 | 0.00 | 0.38 | 0.385 | 0.37 | 3926613 |
| 1726640100 | 0.38 | -0.02 | -5.00 | 0.405 | 0.405 | 0.38 | 3093057 |
| 1726553700 | 0.4 | -0.005 | -1.23 | 0.4 | 0.4175 | 0.4 | 1907685 |
| 1726467300 | 0.405 | -0.01 | -2.41 | 0.425 | 0.44 | 0.4 | 2967835 |
| 1726208100 | 0.415 | -0.01 | -2.35 | 0.435 | 0.435 | 0.4099999 | 1748303 |
| 1726121700 | 0.425 | 0.04 | 10.39 | 0.405 | 0.44 | 0.4 | 5387136 |
| 1726035300 | 0.385 | -0.005 | -1.28 | 0.39 | 0.4099999 | 0.385 | 2784081 |
| 1725948900 | 0.39 | -0.015 | -3.70 | 0.415 | 0.415 | 0.37 | 6983225 |
| 1725862500 | 0.405 | 0.01 | 2.53 | 0.385 | 0.4099999 | 0.385 | 1897419 |
| 1725603300 | 0.395 | -0.02 | -4.82 | 0.415 | 0.42 | 0.395 | 2070773 |
| 1725516900 | 0.415 | -0.015 | -3.49 | 0.43 | 0.435 | 0.405 | 3385143 |
| 1725430500 | 0.43 | -0.015 | -3.37 | 0.435 | 0.4375 | 0.42 | 2301551 |
| 1725344100 | 0.445 | 0.02 | 4.71 | 0.425 | 0.4625 | 0.425 | 3222445 |
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
