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 | 0 | 0.245 | 0.2725 | 0.2375 | 3394231 | 0.25566125 | DE |
| 4 | 0.015 | 6.52173913043 | 0.23 | 0.285 | 0.2225 | 5288742 | 0.25090113 | DE |
| 12 | -0.13 | -34.6666666667 | 0.375 | 0.38 | 0.19 | 7955723 | 0.29578827 | DE |
| 26 | 0.03 | 13.9534883721 | 0.215 | 0.5 | 0.19 | 5957330 | 0.30303582 | DE |
| 52 | 0.065 | 36.1111111111 | 0.18 | 0.5 | 0.1375 | 5660451 | 0.26589015 | DE |
| 156 | -1.015 | -80.5555555556 | 1.26 | 1.64 | 0.1375 | 6017319 | 0.5378571 | DE |
| 260 | -2.605 | -91.4035087719 | 2.85 | 3.98 | 0.1375 | 5634457 | 1.16957403 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738041300 | 0.2425 | -0.0125 | -4.90 | 0.25 | 0.255 | 0.24 | 2205913 |
| 1737695700 | 0.255 | 0 | 0.00 | 0.255 | 0.2575 | 0.25 | 2525329 |
| 1737609300 | 0.255 | -0.005 | -1.92 | 0.255 | 0.265 | 0.255 | 1552223 |
| 1737522900 | 0.26 | 0.01 | 4.00 | 0.255 | 0.2725 | 0.25 | 5647458 |
| 1737436500 | 0.25 | 0.005 | 2.04 | 0.245 | 0.255 | 0.2375 | 3851915 |
| 1737350100 | 0.245 | 0 | 0.00 | 0.245 | 0.25 | 0.2425 | 799160 |
| 1737090900 | 0.245 | 0.005 | 2.08 | 0.24 | 0.25 | 0.24 | 2379914 |
| 1737004500 | 0.24 | -0.005 | -2.04 | 0.25 | 0.2525 | 0.2375 | 6404025 |
| 1736918100 | 0.245 | -0.01 | -3.92 | 0.26 | 0.265 | 0.245 | 5366597 |
| 1736831700 | 0.255 | 0.0075 | 3.03 | 0.25 | 0.26 | 0.245 | 3443363 |
| 1736745300 | 0.2475 | -0.035 | -12.39 | 0.26 | 0.2625 | 0.245 | 10471055 |
| 1736486100 | 0.2824999 | 0.0324999 | 13.00 | 0.255 | 0.2849999 | 0.25 | 18679438 |
| 1736399700 | 0.25 | 0.013 | 5.49 | 0.24 | 0.255 | 0.24 | 5227900 |
| 1736313300 | 0.237 | 0.007 | 3.04 | 0.235 | 0.245 | 0.2325 | 3828998 |
| 1736226900 | 0.23 | -0.005 | -2.13 | 0.235 | 0.24 | 0.23 | 4025963 |
| 1736140500 | 0.235 | -0.0075 | -3.09 | 0.245 | 0.245 | 0.2325 | 3231354 |
| 1735881300 | 0.2425 | 0.0075 | 3.19 | 0.235 | 0.255 | 0.235 | 5644145 |
| 1735794900 | 0.235 | 0.01 | 4.44 | 0.23 | 0.24 | 0.225 | 4163123 |
| 1735617660 | 0.225 | -0.0075 | -3.23 | 0.23 | 0.2325 | 0.2225 | 7955387 |
| 1735535700 | 0.2325 | 0.015 | 6.90 | 0.22 | 0.235 | 0.215 | 6779424 |
| 1735276500 | 0.2175 | 0.0175 | 8.75 | 0.2049999 | 0.2225 | 0.2049999 | 12074608 |
| 1735014060 | 0.2 | -0.105 | -34.43 | 0.22 | 0.22 | 0.19 | 33468879 |
| 1734930900 | 0.305 | 0.01 | 3.39 | 0.305 | 0.31 | 0.3 | 1874246 |
| 1734671700 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.28 | 4184834 |
| 1734585300 | 0.295 | -0.005 | -1.67 | 0.29 | 0.305 | 0.2875 | 13560138 |
| 1734498900 | 0.3 | -0.01 | -3.23 | 0.305 | 0.31 | 0.295 | 5026777 |
| 1734412500 | 0.31 | 0.005 | 1.64 | 0.3 | 0.31 | 0.2975 | 2607288 |
| 1734326100 | 0.305 | -0.002 | -0.65 | 0.3 | 0.31 | 0.2849999 | 13009787 |
| 1734066900 | 0.307 | -0.033 | -9.71 | 0.33 | 0.33 | 0.3 | 8502414 |
| 1733980500 | 0.34 | -0.0025 | -0.73 | 0.35 | 0.35 | 0.335 | 3325999 |
| 1733894100 | 0.3425 | 0.0025 | 0.74 | 0.34 | 0.35 | 0.335 | 5092463 |
| 1733807700 | 0.34 | 0.0125 | 3.82 | 0.335 | 0.34 | 0.325 | 5204940 |
| 1733721300 | 0.3275 | -0.0125 | -3.68 | 0.335 | 0.335 | 0.32 | 3758068 |
| 1733462100 | 0.34 | 0 | 0.00 | 0.34 | 0.3525 | 0.335 | 5148206 |
| 1733375700 | 0.34 | 0.015 | 4.62 | 0.33 | 0.3449999 | 0.325 | 4709525 |
| 1733289300 | 0.325 | -0.0025 | -0.76 | 0.33 | 0.33 | 0.32 | 1723940 |
| 1733202900 | 0.3275 | -0.0075 | -2.24 | 0.335 | 0.335 | 0.32 | 2882958 |
| 1733116500 | 0.335 | -0.0075 | -2.19 | 0.34 | 0.3449999 | 0.325 | 4054358 |
| 1732857300 | 0.3425 | 0.0075 | 2.24 | 0.335 | 0.3449999 | 0.335 | 1991639 |
| 1732770900 | 0.335 | -0.005 | -1.47 | 0.335 | 0.34 | 0.3325 | 1402289 |
| 1732684500 | 0.34 | 0.008 | 2.41 | 0.335 | 0.34 | 0.332 | 2265375 |
| 1732598100 | 0.332 | -0.013 | -3.77 | 0.335 | 0.3449999 | 0.33 | 6062960 |
| 1732511700 | 0.3449999 | 0 | 0.00 | 0.355 | 0.355 | 0.3425 | 4447077 |
| 1732252500 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.355 | 0.3425 | 3627402 |
| 1732166100 | 0.35 | 0.015 | 4.48 | 0.34 | 0.35 | 0.335 | 5126126 |
| 1732079700 | 0.335 | -0.005 | -1.47 | 0.34 | 0.3449999 | 0.335 | 4974559 |
| 1731993300 | 0.34 | 0.01 | 3.03 | 0.3449999 | 0.3449999 | 0.325 | 7309556 |
| 1731906900 | 0.33 | 0 | 0.00 | 0.33 | 0.3375 | 0.32 | 7412160 |
| 1731647700 | 0.33 | 0.025 | 8.20 | 0.31 | 0.33 | 0.31 | 9730839 |
| 1731561300 | 0.305 | -0.005 | -1.61 | 0.305 | 0.3075 | 0.295 | 9099612 |
| 1731474900 | 0.31 | 0.01 | 3.33 | 0.3 | 0.315 | 0.297 | 11780222 |
| 1731388500 | 0.3 | -0.015 | -4.76 | 0.305 | 0.31 | 0.295 | 25226608 |
| 1731302100 | 0.315 | -0.0175 | -5.26 | 0.33 | 0.33 | 0.3075 | 21564239 |
| 1731042900 | 0.3325 | 0.0025 | 0.76 | 0.34 | 0.35 | 0.33 | 10429454 |
| 1730956500 | 0.33 | -0.02 | -5.71 | 0.335 | 0.34 | 0.315 | 24995634 |
| 1730870100 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.365 | 0.3449999 | 19612768 |
| 1730783700 | 0.3449999 | -0.115 | -25.00 | 0.375 | 0.38 | 0.3375 | 36275758 |
| 1730697300 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1730438100 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1730351700 | 0.46 | 0.015 | 3.37 | 0.45 | 0.46 | 0.44 | 2713056 |
| 1730265300 | 0.445 | -0.01 | -2.20 | 0.455 | 0.46 | 0.435 | 4890714 |
| 1730178900 | 0.455 | 0.005 | 1.11 | 0.45 | 0.47 | 0.45 | 2111506 |
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
