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 | 0.015 | 2.5 | 0.6 | 0.69 | 0.56 | 950630 | 0.63709972 | DE |
| 4 | -0.055 | -8.20895522388 | 0.67 | 0.77 | 0.55 | 1337926 | 0.67113501 | DE |
| 12 | -0.82 | -57.1428571429 | 1.435 | 1.61 | 0.55 | 1329445 | 0.87923402 | DE |
| 26 | 0.516 | 521.212121212 | 0.099 | 1.61 | 0.053 | 6576149 | 0.19914681 | DE |
| 52 | 0.515 | 515 | 0.1 | 1.61 | 0.053 | 10071217 | 0.13010349 | DE |
| 156 | 0.34 | 123.636363636 | 0.275 | 1.61 | 0.053 | 7715346 | 0.12923438 | DE |
| 260 | 0.445 | 261.764705882 | 0.17 | 1.61 | 0.053 | 6887324 | 0.13901441 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744697700 | 0.645 | -0.02 | -3.01 | 0.685 | 0.685 | 0.635 | 637094 |
| 1744611300 | 0.665 | 0 | 0.00 | 0.68 | 0.6899999 | 0.65 | 836156 |
| 1744352100 | 0.665 | 0.005 | 0.76 | 0.63 | 0.68 | 0.625 | 888258 |
| 1744265700 | 0.66 | 0.085 | 14.78 | 0.64 | 0.665 | 0.63 | 864972 |
| 1744179300 | 0.575 | -0.05 | -8.00 | 0.615 | 0.615 | 0.56 | 834776 |
| 1744092900 | 0.625 | 0.045 | 7.76 | 0.6 | 0.64 | 0.6 | 1328987 |
| 1744006500 | 0.58 | -0.015 | -2.52 | 0.5649999 | 0.585 | 0.55 | 1341918 |
| 1743743700 | 0.595 | -0.035 | -5.56 | 0.625 | 0.635 | 0.595 | 1642713 |
| 1743657300 | 0.63 | 0 | 0.00 | 0.63 | 0.64 | 0.61 | 1290673 |
| 1743570900 | 0.63 | -0.04 | -5.97 | 0.675 | 0.685 | 0.625 | 1304676 |
| 1743484500 | 0.67 | -0.035 | -4.96 | 0.72 | 0.76 | 0.67 | 1206731 |
| 1743398100 | 0.705 | 0.025 | 3.68 | 0.675 | 0.72 | 0.67 | 2223395 |
| 1743138900 | 0.68 | -0.035 | -4.90 | 0.71 | 0.71 | 0.675 | 1360583 |
| 1743052500 | 0.715 | 0.015 | 2.14 | 0.6949999 | 0.73 | 0.6899999 | 899725 |
| 1742966100 | 0.7 | -0.015 | -2.10 | 0.71 | 0.73 | 0.6899999 | 771994 |
| 1742879700 | 0.715 | -0.005 | -0.69 | 0.725 | 0.74 | 0.7 | 627473 |
| 1742793300 | 0.72 | -0.01 | -1.37 | 0.73 | 0.77 | 0.715 | 849974 |
| 1742534100 | 0.73 | -0.025 | -3.31 | 0.765 | 0.765 | 0.7075 | 2263008 |
| 1742447700 | 0.755 | 0.01 | 1.34 | 0.75 | 0.77 | 0.73 | 1884191 |
| 1742361300 | 0.745 | 0.085 | 12.88 | 0.665 | 0.745 | 0.665 | 2092409 |
| 1742274900 | 0.66 | 0.01 | 1.54 | 0.67 | 0.705 | 0.645 | 1941121 |
| 1742188500 | 0.65 | -0.01 | -1.52 | 0.675 | 0.675 | 0.625 | 2631930 |
| 1741929300 | 0.66 | -0.0225 | -3.30 | 0.67 | 0.6899999 | 0.655 | 2529345 |
| 1741842900 | 0.6825 | 0.0075 | 1.11 | 0.6899999 | 0.6949999 | 0.665 | 1131951 |
| 1741756500 | 0.675 | -0.005 | -0.74 | 0.68 | 0.6949999 | 0.665 | 1750128 |
| 1741670100 | 0.68 | -0.055 | -7.48 | 0.71 | 0.71 | 0.655 | 1664533 |
| 1741583700 | 0.735 | -0.03 | -3.92 | 0.78 | 0.78 | 0.725 | 1578179 |
| 1741324500 | 0.765 | 0.005 | 0.66 | 0.76 | 0.79 | 0.76 | 754704 |
| 1741238100 | 0.76 | -0.015 | -1.94 | 0.785 | 0.8 | 0.76 | 895247 |
| 1741151700 | 0.775 | -0.03 | -3.73 | 0.805 | 0.8199999 | 0.775 | 1253604 |
| 1741065300 | 0.805 | -0.07 | -8.00 | 0.83 | 0.835 | 0.795 | 1628997 |
| 1740978900 | 0.875 | 0.01 | 1.16 | 0.87 | 0.89 | 0.86 | 820876 |
| 1740719700 | 0.865 | -0.045 | -4.95 | 0.89 | 0.8925 | 0.86 | 905703 |
| 1740633300 | 0.91 | 0.015 | 1.68 | 0.93 | 0.93 | 0.905 | 631381 |
| 1740546900 | 0.895 | -0.07 | -7.25 | 0.95 | 0.96 | 0.88 | 2054595 |
| 1740460500 | 0.965 | 0.005 | 0.52 | 0.97 | 0.97 | 0.94 | 634140 |
| 1740374100 | 0.96 | -0.035 | -3.52 | 0.985 | 0.99 | 0.945 | 1436699 |
| 1740114900 | 0.995 | -0.01 | -1.00 | 1.0049999 | 1.02 | 0.99 | 462840 |
| 1740028500 | 1.0049999 | -0.01 | -0.50 | 1 | 1.0049999 | 0.985 | 934001 |
| 1739942100 | 1.01 | -0.01 | -0.49 | 1.025 | 1.04 | 1 | 629717 |
| 1739855700 | 1.0149999 | -0.01 | -0.73 | 1.035 | 1.035 | 0.995 | 851921 |
| 1739769300 | 1.0225 | 0.02 | 2.25 | 1 | 1.06 | 0.98 | 1166071 |
| 1739510100 | 1 | -0.015 | -1.48 | 1.03 | 1.06 | 1 | 1201012 |
| 1739423700 | 1.0149999 | -0.01 | -0.49 | 1.055 | 1.055 | 1.01 | 1554190 |
| 1739337300 | 1.02 | -0.07 | -6.42 | 1.1 | 1.1 | 1.0149999 | 1579350 |
| 1739250900 | 1.09 | -0.08 | -6.84 | 1.17 | 1.17 | 1.08 | 1502420 |
| 1739164500 | 1.17 | 0.02 | 2.18 | 1.15 | 1.2 | 1.115 | 689010 |
| 1738905300 | 1.145 | -0.03 | -2.14 | 1.155 | 1.185 | 1.125 | 916167 |
| 1738818900 | 1.17 | -0.01 | -0.85 | 1.2 | 1.205 | 1.165 | 619634 |
| 1738732500 | 1.18 | 0.06 | 5.36 | 1.15 | 1.225 | 1.15 | 1404627 |
| 1738646100 | 1.12 | 0.04 | 3.23 | 1.11 | 1.1399999 | 1.085 | 918210 |
| 1738559700 | 1.085 | 0.01 | 1.40 | 1.07 | 1.1 | 1.04 | 2084924 |
| 1738300500 | 1.07 | -0.25 | -18.63 | 1.2 | 1.2 | 1.065 | 5153454 |
| 1738214100 | 1.315 | -0.04 | -2.95 | 1.37 | 1.3899999 | 1.305 | 708570 |
| 1738127700 | 1.355 | 0.04 | 3.04 | 1.37 | 1.425 | 1.35 | 1172704 |
| 1738041300 | 1.315 | -0.21 | -13.49 | 1.4 | 1.4 | 1.2649999 | 1874033 |
| 1737695700 | 1.52 | -0.08 | -5.00 | 1.59 | 1.605 | 1.52 | 928935 |
| 1737609300 | 1.6 | 0.07 | 4.40 | 1.54 | 1.61 | 1.53 | 1284155 |
| 1737522900 | 1.5325 | 0.11 | 7.54 | 1.485 | 1.58 | 1.485 | 1138601 |
| 1737436500 | 1.425 | 0.01 | 0.35 | 1.435 | 1.435 | 1.3799999 | 593689 |
| 1737350100 | 1.42 | -0.04 | -2.74 | 1.435 | 1.485 | 1.405 | 637108 |
| 1737090900 | 1.46 | 0.11 | 8.15 | 1.355 | 1.465 | 1.355 | 1184893 |
| 1737004500 | 1.35 | -0.03 | -2.17 | 1.3799999 | 1.395 | 1.335 | 782317 |
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
