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 | -0.095 | -14.7286821705 | 0.645 | 0.67 | 0.535 | 98376 | 0.59022902 | DE |
| 4 | -0.14 | -20.2898550725 | 0.69 | 0.715 | 0.535 | 95104 | 0.62310013 | DE |
| 12 | 0.13 | 30.9523809524 | 0.42 | 0.94 | 0.395 | 173538 | 0.6925366 | DE |
| 26 | 0.12 | 27.9069767442 | 0.43 | 0.94 | 0.395 | 153037 | 0.57477435 | DE |
| 52 | -0.06 | -9.83606557377 | 0.61 | 0.94 | 0.375 | 135906 | 0.52056381 | DE |
| 156 | -3.42 | -86.1460957179 | 3.97 | 4.12 | 0.375 | 131342 | 1.0279368 | DE |
| 260 | -5.21 | -90.4513888889 | 5.76 | 8.89 | 0.375 | 145720 | 3.18275376 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743052500 | 0.545 | -0.012 | -2.15 | 0.55 | 0.575 | 0.545 | 40672 |
| 1742966100 | 0.557 | -0.018 | -3.13 | 0.5649999 | 0.5699999 | 0.55 | 40365 |
| 1742879700 | 0.575 | -0.005 | -0.86 | 0.56 | 0.58 | 0.56 | 126301 |
| 1742793300 | 0.58 | -0.04 | -6.45 | 0.62 | 0.62 | 0.545 | 226860 |
| 1742534100 | 0.62 | -0.03 | -4.62 | 0.63 | 0.63 | 0.62 | 9777 |
| 1742447700 | 0.65 | 0.01 | 1.56 | 0.645 | 0.67 | 0.645 | 88575 |
| 1742361300 | 0.64 | 0.01 | 1.59 | 0.64 | 0.64 | 0.63 | 7744 |
| 1742274900 | 0.63 | 0 | 0.00 | 0.65 | 0.66 | 0.63 | 56266 |
| 1742188500 | 0.63 | -0.04 | -5.97 | 0.65 | 0.65 | 0.625 | 43375 |
| 1741929300 | 0.67 | 0.025 | 3.88 | 0.64 | 0.67 | 0.63 | 70238 |
| 1741842900 | 0.645 | 0.02 | 3.20 | 0.65 | 0.65 | 0.63 | 51358 |
| 1741756500 | 0.625 | 0.045 | 7.76 | 0.6 | 0.65 | 0.5825 | 175606 |
| 1741670100 | 0.58 | -0.005 | -0.85 | 0.58 | 0.58 | 0.54 | 135992 |
| 1741583700 | 0.585 | -0.03 | -4.88 | 0.62 | 0.64 | 0.585 | 125339 |
| 1741324500 | 0.615 | -0.035 | -5.38 | 0.64 | 0.64 | 0.615 | 85776 |
| 1741238100 | 0.65 | 0.015 | 2.36 | 0.625 | 0.65 | 0.625 | 46808 |
| 1741151700 | 0.635 | 0.005 | 0.79 | 0.63 | 0.655 | 0.62 | 97387 |
| 1741065300 | 0.63 | -0.01 | -1.56 | 0.635 | 0.64 | 0.61 | 84467 |
| 1740978900 | 0.64 | -0.025 | -3.76 | 0.665 | 0.67 | 0.64 | 75633 |
| 1740719700 | 0.665 | -0.01 | -1.48 | 0.68 | 0.68 | 0.66 | 73391 |
| 1740633300 | 0.675 | -0.005 | -0.74 | 0.6899999 | 0.715 | 0.655 | 280831 |
| 1740546900 | 0.68 | -0.075 | -9.93 | 0.755 | 0.755 | 0.675 | 197748 |
| 1740460500 | 0.755 | -0.01 | -1.31 | 0.75 | 0.77 | 0.74 | 85107 |
| 1740374100 | 0.765 | -0.035 | -4.38 | 0.785 | 0.785 | 0.745 | 128595 |
| 1740114900 | 0.8 | -0.04 | -4.76 | 0.84 | 0.84 | 0.795 | 195327 |
| 1740028500 | 0.84 | 0.075 | 9.80 | 0.84 | 0.85 | 0.78 | 132330 |
| 1739942100 | 0.765 | -0.01 | -1.29 | 0.85 | 0.85 | 0.745 | 157684 |
| 1739855700 | 0.775 | -0.1 | -11.43 | 0.865 | 0.87 | 0.775 | 139018 |
| 1739769300 | 0.875 | -0.025 | -2.78 | 0.915 | 0.915 | 0.78 | 289855 |
| 1739510100 | 0.9 | 0.04 | 4.65 | 0.88 | 0.94 | 0.835 | 543605 |
| 1739423700 | 0.86 | 0.083 | 10.68 | 0.8149999 | 0.88 | 0.81 | 333193 |
| 1739337300 | 0.777 | -0.02 | -2.51 | 0.79 | 0.8 | 0.77 | 71184 |
| 1739250900 | 0.797 | 0.002 | 0.25 | 0.8199999 | 0.8199999 | 0.775 | 305542 |
| 1739164500 | 0.795 | -0.015 | -1.85 | 0.785 | 0.825 | 0.78 | 245922 |
| 1738905300 | 0.81 | 0.16 | 24.62 | 0.675 | 0.8199999 | 0.67 | 380230 |
| 1738818900 | 0.65 | -0.015 | -2.26 | 0.65 | 0.6949999 | 0.61 | 373571 |
| 1738732500 | 0.665 | -0.08 | -10.74 | 0.74 | 0.75 | 0.665 | 371592 |
| 1738646100 | 0.745 | -0.005 | -0.67 | 0.81 | 0.81 | 0.715 | 481504 |
| 1738559700 | 0.75 | 0.105 | 16.28 | 0.6899999 | 0.88 | 0.6899999 | 1444563 |
| 1738300500 | 0.645 | 0.21 | 48.28 | 0.48 | 0.66 | 0.475 | 1420899 |
| 1738214100 | 0.435 | 0.01 | 2.35 | 0.43 | 0.435 | 0.425 | 93694 |
| 1738127700 | 0.425 | 0.005 | 1.19 | 0.42 | 0.425 | 0.42 | 37877 |
| 1738041300 | 0.42 | 0 | 0.00 | 0.415 | 0.42 | 0.415 | 44661 |
| 1737695700 | 0.42 | 0.02 | 5.00 | 0.415 | 0.42 | 0.4099999 | 77981 |
| 1737609300 | 0.4 | -0.005 | -1.23 | 0.405 | 0.405 | 0.4 | 11661 |
| 1737522900 | 0.405 | -0.0025 | -0.61 | 0.4 | 0.42 | 0.4 | 43392 |
| 1737436500 | 0.4074999 | 0.0054999 | 1.37 | 0.4 | 0.4099999 | 0.395 | 273683 |
| 1737350100 | 0.402 | -0.028 | -6.51 | 0.43 | 0.435 | 0.4 | 129995 |
| 1737090900 | 0.43 | 0.013 | 3.12 | 0.43 | 0.435 | 0.4099999 | 20374 |
| 1737004500 | 0.417 | -0.005 | -1.18 | 0.42 | 0.425 | 0.415 | 63391 |
| 1736918100 | 0.422 | 0 | 0.00 | 0.42 | 0.425 | 0.42 | 4119 |
| 1736831700 | 0.422 | 0.002 | 0.48 | 0.42 | 0.4225 | 0.415 | 6602 |
| 1736745300 | 0.42 | -0.01 | -2.33 | 0.425 | 0.445 | 0.42 | 4682 |
| 1736486100 | 0.43 | 0 | 0.00 | 0.44 | 0.44 | 0.43 | 35888 |
| 1736399700 | 0.43 | 0.005 | 1.18 | 0.4275 | 0.43 | 0.425 | 7437 |
| 1736313300 | 0.425 | 0.005 | 1.19 | 0.425 | 0.445 | 0.425 | 29149 |
| 1736226900 | 0.42 | -0.01 | -2.33 | 0.43 | 0.45 | 0.42 | 60614 |
| 1736140500 | 0.43 | 0.005 | 1.18 | 0.43 | 0.445 | 0.43 | 21401 |
| 1735881300 | 0.425 | 0.005 | 1.19 | 0.425 | 0.43 | 0.42 | 21456 |
| 1735794900 | 0.42 | 0.015 | 3.70 | 0.42 | 0.425 | 0.405 | 51140 |
| 1735617660 | 0.405 | -0.012 | -2.88 | 0.405 | 0.42 | 0.4 | 79154 |
| 1735535700 | 0.417 | 0.0095001 | 2.33 | 0.405 | 0.42 | 0.405 | 29649 |
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
