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 | -0.055 | -18.3333333333 | 0.3 | 0.3 | 0.24 | 965770 | 0.28099221 | DE |
| 4 | -0.08 | -24.6153846154 | 0.325 | 0.325 | 0.24 | 447556 | 0.29022608 | DE |
| 12 | -0.11 | -30.985915493 | 0.355 | 0.4625 | 0.24 | 671337 | 0.34279482 | DE |
| 26 | -0.38 | -60.8 | 0.625 | 0.665 | 0.24 | 676895 | 0.40284583 | DE |
| 52 | -0.03 | -10.9090909091 | 0.275 | 0.92 | 0.22 | 860548 | 0.50573454 | DE |
| 156 | 0.105 | 75 | 0.14 | 0.92 | 0.1125 | 728854 | 0.36670729 | DE |
| 260 | 0.148 | 152.577319588 | 0.097 | 0.92 | 0.065 | 539937 | 0.33448816 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738127700 | 0.26 | -0.005 | -1.89 | 0.26 | 0.265 | 0.245 | 623697 |
| 1738041300 | 0.265 | -0.005 | -1.85 | 0.27 | 0.28 | 0.265 | 146820 |
| 1737695700 | 0.27 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 119883 |
| 1737609300 | 0.27 | -0.015 | -5.26 | 0.28 | 0.2849999 | 0.265 | 716518 |
| 1737522900 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.27 | 2879859 |
| 1737436500 | 0.3 | 0.005 | 1.69 | 0.305 | 0.31 | 0.3 | 2989 |
| 1737350100 | 0.295 | -0.005 | -1.67 | 0.3 | 0.305 | 0.295 | 535130 |
| 1737090900 | 0.3 | 0.0025 | 0.84 | 0.3 | 0.31 | 0.3 | 73521 |
| 1737004500 | 0.2975 | 0.0075 | 2.59 | 0.305 | 0.305 | 0.295 | 33557 |
| 1736918100 | 0.29 | 0 | 0.00 | 0.295 | 0.305 | 0.29 | 118920 |
| 1736831700 | 0.29 | -0.015 | -4.92 | 0.305 | 0.305 | 0.29 | 628609 |
| 1736745300 | 0.305 | 0.005 | 1.67 | 0.31 | 0.315 | 0.305 | 199643 |
| 1736486100 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.3 | 274796 |
| 1736399700 | 0.3 | 0.005 | 1.69 | 0.3 | 0.305 | 0.29 | 145143 |
| 1736313300 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.29 | 495105 |
| 1736226900 | 0.3 | 0 | 0.00 | 0.315 | 0.315 | 0.3 | 279009 |
| 1736140500 | 0.3 | -0.015 | -4.76 | 0.32 | 0.32 | 0.3 | 1014978 |
| 1735881300 | 0.315 | -0.005 | -1.56 | 0.325 | 0.325 | 0.31 | 285759 |
| 1735794900 | 0.32 | -0.005 | -1.54 | 0.325 | 0.325 | 0.315 | 105777 |
| 1735617660 | 0.325 | -0.005 | -1.52 | 0.325 | 0.33 | 0.315 | 111555 |
| 1735535700 | 0.33 | 0 | 0.00 | 0.325 | 0.33 | 0.315 | 307045 |
| 1735276500 | 0.33 | 0 | 0.00 | 0.34 | 0.34 | 0.325 | 211678 |
| 1735014060 | 0.33 | 0 | 0.00 | 0.33 | 0.34 | 0.33 | 222942 |
| 1734930900 | 0.33 | 0.015 | 4.76 | 0.32 | 0.33 | 0.315 | 234753 |
| 1734671700 | 0.315 | 0.015 | 5.00 | 0.31 | 0.32 | 0.31 | 344631 |
| 1734585300 | 0.3 | -0.02 | -6.25 | 0.315 | 0.32 | 0.3 | 1172134 |
| 1734498900 | 0.32 | -0.01 | -3.03 | 0.33 | 0.34 | 0.32 | 379687 |
| 1734412500 | 0.33 | -0.01 | -2.94 | 0.3449999 | 0.3449999 | 0.3275 | 299838 |
| 1734326100 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.325 | 1396698 |
| 1734066900 | 0.35 | 0.01 | 2.94 | 0.36 | 0.405 | 0.335 | 3866131 |
| 1733980500 | 0.34 | 0 | 0.00 | 0.36 | 0.36 | 0.34 | 1295996 |
| 1733894100 | 0.34 | -0.015 | -4.23 | 0.36 | 0.36 | 0.34 | 761160 |
| 1733807700 | 0.355 | 0.015 | 4.41 | 0.3449999 | 0.36 | 0.3449999 | 437202 |
| 1733721300 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.34 | 556670 |
| 1733462100 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.355 | 0.3449999 | 653637 |
| 1733375700 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.3449999 | 594306 |
| 1733289300 | 0.35 | -0.015 | -4.11 | 0.365 | 0.37 | 0.35 | 1136085 |
| 1733202900 | 0.365 | -0.0075 | -2.01 | 0.37 | 0.37 | 0.36 | 309239 |
| 1733116500 | 0.3725 | 0.0125 | 3.47 | 0.37 | 0.3725 | 0.36 | 200848 |
| 1732857300 | 0.36 | -0.015 | -4.00 | 0.375 | 0.385 | 0.36 | 488515 |
| 1732770900 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1732684500 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1732598100 | 0.375 | -0.0225 | -5.66 | 0.39 | 0.395 | 0.37 | 448421 |
| 1732511700 | 0.3975 | 0.0075 | 1.92 | 0.39 | 0.405 | 0.37 | 871117 |
| 1732252500 | 0.39 | 0 | 0.00 | 0.395 | 0.395 | 0.37 | 1190386 |
| 1732166100 | 0.39 | 0.05 | 14.71 | 0.4 | 0.4625 | 0.385 | 6816093 |
| 1732079700 | 0.34 | -0.0075 | -2.16 | 0.3449999 | 0.3449999 | 0.34 | 323073 |
| 1731993300 | 0.3474999 | -0.0025 | -0.71 | 0.35 | 0.35 | 0.3449999 | 243059 |
| 1731906900 | 0.35 | 0.015 | 4.48 | 0.335 | 0.35 | 0.33 | 678845 |
| 1731647700 | 0.335 | -0.005 | -1.47 | 0.335 | 0.34 | 0.33 | 171499 |
| 1731561300 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.33 | 467783 |
| 1731474900 | 0.3449999 | 0.0074999 | 2.22 | 0.34 | 0.3449999 | 0.335 | 213575 |
| 1731388500 | 0.3375 | -0.0125 | -3.57 | 0.3449999 | 0.3449999 | 0.335 | 245511 |
| 1731302100 | 0.35 | 0.0050001 | 1.45 | 0.34 | 0.35 | 0.335 | 549119 |
| 1731042900 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.355 | 0.34 | 277429 |
| 1730956500 | 0.35 | -0.01 | -2.78 | 0.365 | 0.365 | 0.34 | 557668 |
| 1730870100 | 0.36 | 0.005 | 1.41 | 0.355 | 0.36 | 0.3449999 | 161865 |
| 1730783700 | 0.355 | 0 | 0.00 | 0.35 | 0.36 | 0.35 | 413163 |
| 1730697300 | 0.355 | 0.005 | 1.43 | 0.3449999 | 0.355 | 0.3449999 | 297256 |
| 1730438100 | 0.35 | 0 | 0.00 | 0.355 | 0.355 | 0.34 | 59676 |
| 1730351700 | 0.35 | 0.0050001 | 1.45 | 0.355 | 0.36 | 0.3449999 | 66322 |
| 1730265300 | 0.3449999 | -0.0025 | -0.72 | 0.355 | 0.355 | 0.34 | 399787 |
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
