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 | -0.05 | -13.1578947368 | 0.38 | 0.38 | 0.28 | 297872 | 0.3372683 | DE |
| 4 | -0.025 | -7.04225352113 | 0.355 | 0.44 | 0.28 | 299791 | 0.38288471 | DE |
| 12 | -0.08 | -19.512195122 | 0.41 | 0.45 | 0.28 | 351001 | 0.38226013 | DE |
| 26 | -0.18 | -35.2941176471 | 0.51 | 0.59 | 0.28 | 640026 | 0.44387829 | DE |
| 52 | 0.04 | 13.7931034483 | 0.29 | 0.815 | 0.09 | 969503 | 0.44603531 | DE |
| 156 | 0.319 | 2900 | 0.011 | 0.815 | 0.001 | 2697582 | 0.06730731 | DE |
| 260 | 0.325 | 6500 | 0.005 | 0.815 | 0.001 | 4307536 | 0.03715006 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744179300 | 0.295 | -0.025 | -7.81 | 0.32 | 0.32 | 0.295 | 129948 |
| 1744092900 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.32 | 155441 |
| 1744006500 | 0.33 | -0.01 | -2.94 | 0.33 | 0.335 | 0.28 | 669443 |
| 1743743700 | 0.34 | -0.025 | -6.85 | 0.36 | 0.36 | 0.34 | 435084 |
| 1743657300 | 0.365 | 0 | 0.00 | 0.37 | 0.375 | 0.36 | 119015 |
| 1743570900 | 0.365 | -0.01 | -2.67 | 0.38 | 0.38 | 0.365 | 110376 |
| 1743484500 | 0.375 | -0.025 | -6.25 | 0.4 | 0.415 | 0.36 | 371816 |
| 1743398100 | 0.4 | -0.025 | -5.88 | 0.425 | 0.43 | 0.395 | 543379 |
| 1743138900 | 0.425 | 0.045 | 11.84 | 0.39 | 0.425 | 0.39 | 873685 |
| 1743052500 | 0.38 | 0.005 | 1.33 | 0.375 | 0.39 | 0.375 | 86281 |
| 1742966100 | 0.375 | -0.01 | -2.60 | 0.385 | 0.395 | 0.375 | 237412 |
| 1742879700 | 0.385 | 0.005 | 1.32 | 0.385 | 0.39 | 0.37 | 212865 |
| 1742793300 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.375 | 115777 |
| 1742534100 | 0.39 | -0.01 | -2.50 | 0.4 | 0.405 | 0.38 | 456514 |
| 1742447700 | 0.4 | 0 | 0.00 | 0.4 | 0.405 | 0.4 | 132788 |
| 1742361300 | 0.4 | -0.005 | -1.23 | 0.42 | 0.42 | 0.4 | 124504 |
| 1742274900 | 0.405 | -0.02 | -4.71 | 0.415 | 0.425 | 0.405 | 201641 |
| 1742188500 | 0.425 | 0.025 | 6.25 | 0.42 | 0.44 | 0.415 | 399235 |
| 1741929300 | 0.4 | 0.025 | 6.67 | 0.385 | 0.4 | 0.375 | 293734 |
| 1741842900 | 0.375 | 0.01 | 2.74 | 0.38 | 0.38 | 0.37 | 99748 |
| 1741756500 | 0.365 | 0 | 0.00 | 0.355 | 0.38 | 0.3449999 | 357072 |
| 1741670100 | 0.365 | -0.015 | -3.95 | 0.37 | 0.37 | 0.355 | 196499 |
| 1741583700 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.37 | 198847 |
| 1741324500 | 0.38 | -0.005 | -1.30 | 0.395 | 0.395 | 0.38 | 271274 |
| 1741238100 | 0.385 | 0.045 | 13.24 | 0.3449999 | 0.4 | 0.3449999 | 915963 |
| 1741151700 | 0.34 | 0 | 0.00 | 0.35 | 0.35 | 0.34 | 39043 |
| 1741065300 | 0.34 | -0.035 | -9.33 | 0.37 | 0.37 | 0.34 | 369684 |
| 1740978900 | 0.375 | 0.06 | 19.05 | 0.315 | 0.375 | 0.315 | 1030601 |
| 1740719700 | 0.315 | -0.025 | -7.35 | 0.335 | 0.335 | 0.31 | 755008 |
| 1740633300 | 0.34 | -0.015 | -4.23 | 0.355 | 0.355 | 0.335 | 435569 |
| 1740546900 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.35 | 304716 |
| 1740460500 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 286766 |
| 1740374100 | 0.36 | -0.005 | -1.37 | 0.36 | 0.365 | 0.36 | 381228 |
| 1740114900 | 0.365 | -0.005 | -1.35 | 0.36 | 0.37 | 0.36 | 135891 |
| 1740028500 | 0.37 | 0.0075 | 2.07 | 0.365 | 0.37 | 0.365 | 20307 |
| 1739942100 | 0.3625 | -0.0025 | -0.68 | 0.37 | 0.37 | 0.36 | 504276 |
| 1739855700 | 0.365 | -0.005 | -1.35 | 0.365 | 0.37 | 0.365 | 40127 |
| 1739769300 | 0.37 | 0 | 0.00 | 0.38 | 0.38 | 0.365 | 89529 |
| 1739510100 | 0.37 | -0.01 | -2.63 | 0.38 | 0.39 | 0.37 | 289499 |
| 1739423700 | 0.38 | 0.02 | 5.56 | 0.37 | 0.38 | 0.365 | 149065 |
| 1739337300 | 0.36 | -0.025 | -6.49 | 0.38 | 0.385 | 0.36 | 379109 |
| 1739250900 | 0.385 | 0.005 | 1.32 | 0.38 | 0.39 | 0.38 | 30445 |
| 1739164500 | 0.38 | -0.005 | -1.30 | 0.395 | 0.395 | 0.375 | 271933 |
| 1738905300 | 0.385 | -0.0075 | -1.91 | 0.395 | 0.395 | 0.375 | 119978 |
| 1738818900 | 0.3925 | 0.0025 | 0.64 | 0.39 | 0.395 | 0.385 | 493278 |
| 1738732500 | 0.39 | 0.01 | 2.63 | 0.395 | 0.4 | 0.385 | 206991 |
| 1738646100 | 0.38 | 0.01 | 2.70 | 0.38 | 0.395 | 0.375 | 477654 |
| 1738559700 | 0.37 | -0.005 | -1.33 | 0.375 | 0.395 | 0.37 | 605262 |
| 1738300500 | 0.375 | 0 | 0.00 | 0.38 | 0.38 | 0.375 | 114432 |
| 1738214100 | 0.375 | 0 | 0.00 | 0.375 | 0.385 | 0.375 | 110476 |
| 1738127700 | 0.375 | 0 | 0.00 | 0.38 | 0.38 | 0.375 | 92049 |
| 1738041300 | 0.375 | -0.01 | -2.60 | 0.385 | 0.39 | 0.375 | 164428 |
| 1737695700 | 0.385 | -0.02 | -4.94 | 0.4099999 | 0.4099999 | 0.38 | 427794 |
| 1737609300 | 0.405 | -0.035 | -7.95 | 0.445 | 0.45 | 0.385 | 2064196 |
| 1737522900 | 0.44 | 0 | 0.00 | 0.45 | 0.45 | 0.435 | 644335 |
| 1737436500 | 0.44 | 0.01 | 2.33 | 0.43 | 0.445 | 0.43 | 237692 |
| 1737350100 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.415 | 225826 |
| 1737090900 | 0.42 | 0.02 | 5.00 | 0.395 | 0.43 | 0.395 | 810004 |
| 1737004500 | 0.4 | 0.015 | 3.90 | 0.4099999 | 0.425 | 0.395 | 326180 |
| 1736918100 | 0.385 | -0.03 | -7.23 | 0.4099999 | 0.4099999 | 0.385 | 497275 |
| 1736831700 | 0.415 | -0.025 | -5.68 | 0.43 | 0.445 | 0.415 | 312549 |
| 1736745300 | 0.44 | 0.015 | 3.53 | 0.43 | 0.45 | 0.43 | 714084 |
| 1736486100 | 0.425 | -0.015 | -3.41 | 0.445 | 0.47 | 0.42 | 944812 |
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
