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 | -0.03 | -3.63636363636 | 0.825 | 0.825 | 0.74 | 1098090 | 0.78459722 | DE |
| 4 | 0.085 | 11.9718309859 | 0.71 | 0.83 | 0.61 | 1288351 | 0.71024063 | DE |
| 12 | -0.125 | -13.5869565217 | 0.92 | 0.955 | 0.595 | 1871453 | 0.75171955 | DE |
| 26 | 0.44 | 123.943661972 | 0.355 | 0.955 | 0.345 | 2789045 | 0.67218898 | DE |
| 52 | 0.165 | 26.1904761905 | 0.63 | 0.955 | 0.335 | 1824020 | 0.63921478 | DE |
| 156 | -0.49 | -38.1322957198 | 1.285 | 1.395 | 0.3125 | 848866 | 0.68701805 | DE |
| 260 | -2.105 | -72.5862068966 | 2.9 | 3.74 | 0.3125 | 776792 | 1.15881258 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736140500 | 0.74 | -0.02 | -2.63 | 0.78 | 0.785 | 0.735 | 1109590 |
| 1735881300 | 0.76 | -0.01 | -1.30 | 0.765 | 0.78 | 0.755 | 695522 |
| 1735794900 | 0.77 | -0.04 | -4.94 | 0.81 | 0.81 | 0.76 | 1187573 |
| 1735617660 | 0.81 | 0.02 | 2.53 | 0.79 | 0.825 | 0.785 | 1044308 |
| 1735535700 | 0.79 | -0.02 | -2.47 | 0.825 | 0.825 | 0.7825 | 1464958 |
| 1735276500 | 0.81 | 0.05 | 6.58 | 0.77 | 0.83 | 0.77 | 1847951 |
| 1735014060 | 0.76 | 0.035 | 4.83 | 0.74 | 0.775 | 0.735 | 1355797 |
| 1734930900 | 0.725 | 0.0350001 | 5.07 | 0.7 | 0.75 | 0.6949999 | 1981224 |
| 1734671700 | 0.6899999 | 0.0149999 | 2.22 | 0.67 | 0.71 | 0.67 | 2072011 |
| 1734585300 | 0.675 | 0.04 | 6.30 | 0.635 | 0.68 | 0.61 | 1316965 |
| 1734498900 | 0.635 | 0 | 0.00 | 0.635 | 0.66 | 0.625 | 1330226 |
| 1734412500 | 0.635 | 0.005 | 0.79 | 0.64 | 0.645 | 0.625 | 1310854 |
| 1734326100 | 0.63 | 0.005 | 0.80 | 0.625 | 0.6375 | 0.615 | 1344097 |
| 1734066900 | 0.625 | -0.01 | -1.57 | 0.635 | 0.64 | 0.62 | 670680 |
| 1733980500 | 0.635 | -0.035 | -5.22 | 0.665 | 0.675 | 0.63 | 1198499 |
| 1733894100 | 0.67 | -0.02 | -2.90 | 0.7 | 0.7 | 0.665 | 860119 |
| 1733807700 | 0.6899999 | -0.015 | -2.13 | 0.7 | 0.705 | 0.66 | 1719565 |
| 1733721300 | 0.705 | -0.015 | -2.08 | 0.71 | 0.74 | 0.705 | 501610 |
| 1733462100 | 0.72 | 0.02 | 2.86 | 0.705 | 0.735 | 0.705 | 830460 |
| 1733375700 | 0.7 | -0.01 | -1.41 | 0.705 | 0.735 | 0.7 | 1067298 |
| 1733289300 | 0.71 | -0.03 | -4.05 | 0.74 | 0.745 | 0.71 | 754820 |
| 1733202900 | 0.74 | 0.035 | 4.96 | 0.725 | 0.745 | 0.71 | 1099817 |
| 1733116500 | 0.705 | -0.01 | -1.40 | 0.735 | 0.745 | 0.6975 | 2600065 |
| 1732857300 | 0.715 | 0.0250001 | 3.62 | 0.7 | 0.72 | 0.7 | 2450432 |
| 1732770900 | 0.6899999 | 0.0449999 | 6.98 | 0.645 | 0.7 | 0.64 | 2346589 |
| 1732684500 | 0.645 | 0.005 | 0.78 | 0.64 | 0.645 | 0.62 | 3134621 |
| 1732598100 | 0.64 | 0.01 | 1.59 | 0.62 | 0.6475 | 0.595 | 4169617 |
| 1732511700 | 0.63 | 0.025 | 4.13 | 0.605 | 0.63 | 0.6 | 2068964 |
| 1732252500 | 0.605 | -0.015 | -2.42 | 0.615 | 0.63 | 0.6 | 1666247 |
| 1732166100 | 0.62 | -0.0425 | -6.42 | 0.66 | 0.67 | 0.62 | 2494508 |
| 1732079700 | 0.6625 | 0.0075 | 1.15 | 0.64 | 0.665 | 0.64 | 1430095 |
| 1731993300 | 0.655 | 0.0075 | 1.16 | 0.635 | 0.66 | 0.63 | 1478228 |
| 1731906900 | 0.6475 | -0.0075 | -1.15 | 0.64 | 0.655 | 0.635 | 3065077 |
| 1731647700 | 0.655 | -0.045 | -6.43 | 0.6949999 | 0.6949999 | 0.63 | 4305102 |
| 1731561300 | 0.7 | -0.06 | -7.89 | 0.745 | 0.7524999 | 0.7 | 3418677 |
| 1731474900 | 0.76 | -0.06 | -7.32 | 0.81 | 0.8149999 | 0.76 | 2198893 |
| 1731388500 | 0.8199999 | -0.005 | -0.61 | 0.8149999 | 0.83 | 0.795 | 765657 |
| 1731302100 | 0.825 | 0.0050001 | 0.61 | 0.795 | 0.83 | 0.795 | 1615574 |
| 1731042900 | 0.8199999 | 0.0299999 | 3.80 | 0.785 | 0.825 | 0.785 | 1499921 |
| 1730956500 | 0.79 | -0.03 | -3.66 | 0.805 | 0.8149999 | 0.77 | 1857771 |
| 1730870100 | 0.8199999 | 0.0299999 | 3.80 | 0.8 | 0.83 | 0.795 | 1617943 |
| 1730783700 | 0.79 | -0.02 | -2.47 | 0.81 | 0.81 | 0.7875 | 1308590 |
| 1730697300 | 0.81 | 0.005 | 0.62 | 0.8 | 0.825 | 0.8 | 1032945 |
| 1730438100 | 0.805 | -0.045 | -5.29 | 0.8199999 | 0.835 | 0.805 | 3214684 |
| 1730351700 | 0.85 | 0.01 | 1.19 | 0.855 | 0.855 | 0.8199999 | 1522078 |
| 1730265300 | 0.84 | -0.035 | -4.00 | 0.88 | 0.9 | 0.84 | 2570876 |
| 1730178900 | 0.875 | 0.03 | 3.55 | 0.86 | 0.8875 | 0.84 | 2308018 |
| 1730092500 | 0.845 | 0.015 | 1.81 | 0.8199999 | 0.855 | 0.805 | 1338855 |
| 1729833300 | 0.83 | 0 | 0.00 | 0.8199999 | 0.85 | 0.8199999 | 1087942 |
| 1729746900 | 0.83 | -0.005 | -0.60 | 0.83 | 0.84 | 0.8175 | 1621888 |
| 1729660500 | 0.835 | 0.035 | 4.37 | 0.8199999 | 0.86 | 0.8 | 2685735 |
| 1729574100 | 0.8 | -0.11 | -12.09 | 0.89 | 0.895 | 0.8 | 4545045 |
| 1729487700 | 0.91 | 0.01 | 1.11 | 0.895 | 0.9175 | 0.885 | 1233718 |
| 1729228500 | 0.9 | -0.01 | -1.10 | 0.91 | 0.92 | 0.875 | 1676650 |
| 1729142100 | 0.91 | 0 | 0.00 | 0.935 | 0.955 | 0.9 | 2310743 |
| 1729055700 | 0.91 | 0.005 | 0.55 | 0.915 | 0.9175 | 0.895 | 1140122 |
| 1728969300 | 0.905 | 0.025 | 2.84 | 0.91 | 0.92 | 0.885 | 3401914 |
| 1728882900 | 0.88 | -0.03 | -3.30 | 0.92 | 0.94 | 0.87 | 3834681 |
| 1728623700 | 0.91 | 0.035 | 4.00 | 0.9 | 0.94 | 0.875 | 2220958 |
| 1728537300 | 0.875 | 0.005 | 0.57 | 0.88 | 0.9 | 0.87 | 3303046 |
| 1728450900 | 0.87 | -0.01 | -1.14 | 0.88 | 0.88 | 0.86 | 4510066 |
| 1728364500 | 0.88 | -0.01 | -1.12 | 0.885 | 0.885 | 0.8575 | 3113499 |
| 1728278100 | 0.89 | 0.05 | 5.95 | 0.87 | 0.9025 | 0.835 | 3729639 |
| 1728022500 | 0.84 | 0.0200001 | 2.44 | 0.8199999 | 0.87 | 0.81 | 3483241 |
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
