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 | 0.01 | 2.63157894737 | 0.38 | 0.41 | 0.375 | 618151 | 0.39380745 | DE |
| 4 | -0.13 | -25 | 0.52 | 0.55 | 0.37 | 985912 | 0.44202562 | DE |
| 12 | -0.095 | -19.587628866 | 0.485 | 0.59 | 0.37 | 805052 | 0.48529955 | DE |
| 26 | -0.035 | -8.23529411765 | 0.425 | 0.59 | 0.37 | 885836 | 0.48205688 | DE |
| 52 | 0.11 | 39.2857142857 | 0.28 | 0.59 | 0.28 | 1040677 | 0.4377741 | DE |
| 156 | -0.045 | -10.3448275862 | 0.435 | 0.59 | 0.15 | 623572 | 0.36467021 | DE |
| 260 | 0.27 | 225 | 0.12 | 0.59 | 0.12 | 545130 | 0.32866312 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743138900 | 0.39 | -0.01 | -2.50 | 0.395 | 0.4 | 0.39 | 601626 |
| 1743052500 | 0.4 | 0.005 | 1.27 | 0.375 | 0.4 | 0.375 | 690318 |
| 1742966100 | 0.395 | 0.01 | 2.60 | 0.38 | 0.395 | 0.375 | 1490792 |
| 1742879700 | 0.385 | -0.005 | -1.28 | 0.4 | 0.4 | 0.38 | 292137 |
| 1742793300 | 0.39 | -0.01 | -2.50 | 0.39 | 0.4099999 | 0.385 | 730362 |
| 1742534100 | 0.4 | 0 | 0.00 | 0.4 | 0.405 | 0.395 | 163552 |
| 1742447700 | 0.4 | 0.02 | 5.26 | 0.38 | 0.405 | 0.38 | 413910 |
| 1742361300 | 0.38 | -0.0025 | -0.65 | 0.375 | 0.3825 | 0.375 | 379605 |
| 1742274900 | 0.3825 | -0.0025 | -0.65 | 0.39 | 0.39 | 0.375 | 337492 |
| 1742188500 | 0.385 | -0.01 | -2.53 | 0.37 | 0.395 | 0.37 | 472386 |
| 1741929300 | 0.395 | 0 | 0.00 | 0.38 | 0.395 | 0.37 | 705716 |
| 1741842900 | 0.395 | 0 | 0.00 | 0.38 | 0.4 | 0.38 | 588420 |
| 1741756500 | 0.395 | -0.02 | -4.82 | 0.415 | 0.415 | 0.385 | 1247064 |
| 1741670100 | 0.415 | -0.015 | -3.49 | 0.42 | 0.42 | 0.405 | 1897932 |
| 1741583700 | 0.43 | 0.0200001 | 4.88 | 0.4099999 | 0.435 | 0.4099999 | 1205015 |
| 1741324500 | 0.4099999 | -0.05 | -10.87 | 0.44 | 0.44 | 0.4099999 | 2020024 |
| 1741238100 | 0.46 | -0.01 | -2.13 | 0.465 | 0.47 | 0.445 | 1327805 |
| 1741151700 | 0.47 | -0.03 | -6.00 | 0.48 | 0.49 | 0.465 | 1028002 |
| 1741065300 | 0.5 | -0.02 | -3.85 | 0.505 | 0.51 | 0.49 | 652556 |
| 1740978900 | 0.52 | 0.005 | 0.97 | 0.52 | 0.52 | 0.495 | 2016882 |
| 1740719700 | 0.515 | -0.015 | -2.83 | 0.52 | 0.52 | 0.505 | 1329715 |
| 1740633300 | 0.53 | 0.0075 | 1.44 | 0.52 | 0.55 | 0.52 | 1418880 |
| 1740546900 | 0.5225 | -0.0025 | -0.48 | 0.505 | 0.535 | 0.505 | 556178 |
| 1740460500 | 0.525 | 0.005 | 0.96 | 0.53 | 0.53 | 0.505 | 669110 |
| 1740374100 | 0.52 | -0.02 | -3.70 | 0.535 | 0.535 | 0.52 | 476073 |
| 1740114900 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.53 | 160341 |
| 1740028500 | 0.53 | -0.015 | -2.75 | 0.545 | 0.545 | 0.53 | 617002 |
| 1739942100 | 0.545 | -0.005 | -0.91 | 0.545 | 0.55 | 0.535 | 1069634 |
| 1739855700 | 0.55 | 0.015 | 2.80 | 0.54 | 0.56 | 0.54 | 486744 |
| 1739769300 | 0.535 | -0.015 | -2.73 | 0.545 | 0.55 | 0.53 | 447365 |
| 1739510100 | 0.55 | 0 | 0.00 | 0.54 | 0.555 | 0.54 | 964695 |
| 1739423700 | 0.55 | 0.025 | 4.76 | 0.535 | 0.555 | 0.535 | 367072 |
| 1739337300 | 0.525 | -0.02 | -3.67 | 0.535 | 0.54 | 0.525 | 990318 |
| 1739250900 | 0.545 | 0.015 | 2.83 | 0.55 | 0.55 | 0.535 | 191024 |
| 1739164500 | 0.53 | -0.005 | -0.93 | 0.535 | 0.545 | 0.53 | 287956 |
| 1738905300 | 0.535 | -0.01 | -1.83 | 0.54 | 0.555 | 0.53 | 565617 |
| 1738818900 | 0.545 | -0.005 | -0.91 | 0.55 | 0.555 | 0.54 | 175198 |
| 1738732500 | 0.55 | 0.0025 | 0.46 | 0.545 | 0.555 | 0.535 | 957949 |
| 1738646100 | 0.5475 | 0.0125 | 2.34 | 0.55 | 0.5649999 | 0.5475 | 487298 |
| 1738559700 | 0.535 | -0.005 | -0.93 | 0.545 | 0.59 | 0.535 | 3982862 |
| 1738300500 | 0.54 | 0.005 | 0.93 | 0.535 | 0.54 | 0.535 | 925710 |
| 1738214100 | 0.535 | 0.015 | 2.88 | 0.52 | 0.535 | 0.515 | 963304 |
| 1738127700 | 0.52 | 0.025 | 5.05 | 0.495 | 0.525 | 0.495 | 2822231 |
| 1738041300 | 0.495 | 0 | 0.00 | 0.49 | 0.495 | 0.485 | 701806 |
| 1737695700 | 0.495 | 0.01 | 2.06 | 0.495 | 0.495 | 0.485 | 363978 |
| 1737609300 | 0.485 | 0 | 0.00 | 0.485 | 0.495 | 0.485 | 85475 |
| 1737522900 | 0.485 | -0.005 | -1.02 | 0.495 | 0.495 | 0.485 | 221080 |
| 1737436500 | 0.49 | 0 | 0.00 | 0.48 | 0.495 | 0.48 | 248899 |
| 1737350100 | 0.49 | 0.01 | 2.08 | 0.495 | 0.495 | 0.475 | 1117444 |
| 1737090900 | 0.48 | -0.005 | -1.03 | 0.495 | 0.5 | 0.48 | 586263 |
| 1737004500 | 0.485 | 0.005 | 1.04 | 0.49 | 0.495 | 0.475 | 640354 |
| 1736918100 | 0.48 | 0 | 0.00 | 0.48 | 0.485 | 0.465 | 346268 |
| 1736831700 | 0.48 | 0.015 | 3.23 | 0.48 | 0.485 | 0.465 | 207640 |
| 1736745300 | 0.465 | -0.005 | -1.06 | 0.465 | 0.485 | 0.46 | 1009418 |
| 1736486100 | 0.47 | -0.02 | -4.08 | 0.49 | 0.49 | 0.465 | 1187475 |
| 1736399700 | 0.49 | 0 | 0.00 | 0.5 | 0.5 | 0.48 | 365081 |
| 1736313300 | 0.49 | 0.015 | 3.16 | 0.47 | 0.5 | 0.465 | 828106 |
| 1736226900 | 0.475 | 0 | 0.00 | 0.48 | 0.49 | 0.46 | 848421 |
| 1736140500 | 0.475 | -0.01 | -2.06 | 0.485 | 0.495 | 0.475 | 782755 |
| 1735881300 | 0.485 | 0 | 0.00 | 0.49 | 0.49 | 0.485 | 18509 |
| 1735794900 | 0.485 | 0.005 | 1.04 | 0.485 | 0.49 | 0.485 | 57157 |
| 1735617660 | 0.48 | 0 | 0.00 | 0.485 | 0.49 | 0.48 | 96127 |
| 1735535700 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.48 | 334987 |
| 1735276500 | 0.5 | 0 | 0.00 | 0.48 | 0.5 | 0.48 | 174856 |
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
