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 | -0.0475 | -17.5925925926 | 0.27 | 0.275 | 0.205 | 45030154 | 0.24495331 | DE |
| 4 | -0.0525 | -19.0909090909 | 0.275 | 0.46 | 0.205 | 23925435 | 0.26033733 | DE |
| 12 | -0.2925 | -56.7961165049 | 0.515 | 1.75 | 0.205 | 26278182 | 0.28935165 | DE |
| 26 | -0.2125 | -48.8505747126 | 0.435 | 2.94 | 0.205 | 17672538 | 0.38129438 | DE |
| 52 | -0.3525 | -61.3043478261 | 0.575 | 3.3 | 0.205 | 17047952 | 0.43987498 | DE |
| 156 | -3.5375 | -94.0824468085 | 3.76 | 5 | 0.205 | 9638738 | 0.9968501 | DE |
| 260 | -4.5075 | -95.2959830867 | 4.73 | 5 | 0.205 | 7505590 | 1.57173976 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730697300 | 0.2125 | -0.0175 | -7.61 | 0.23 | 0.23 | 0.2049999 | 66567738 |
| 1730438100 | 0.23 | -0.01 | -4.17 | 0.24 | 0.245 | 0.225 | 40425038 |
| 1730351700 | 0.24 | -0.01 | -4.00 | 0.245 | 0.2475 | 0.23 | 57874015 |
| 1730265300 | 0.25 | -0.0175 | -6.54 | 0.26 | 0.26 | 0.225 | 112510287 |
| 1730178900 | 0.2675 | 0 | 0.00 | 0.27 | 0.275 | 0.265 | 10007447 |
| 1730092500 | 0.2675 | 0.0025 | 0.94 | 0.27 | 0.27 | 0.265 | 4333984 |
| 1729833300 | 0.265 | 0 | 0.00 | 0.265 | 0.27 | 0.265 | 5923801 |
| 1729746900 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 6428835 |
| 1729660500 | 0.265 | -0.0025 | -0.93 | 0.27 | 0.275 | 0.265 | 7566754 |
| 1729574100 | 0.2675 | -0.0075 | -2.73 | 0.275 | 0.275 | 0.265 | 10187797 |
| 1729487700 | 0.275 | 0.0025 | 0.92 | 0.275 | 0.28 | 0.27 | 15587201 |
| 1729228500 | 0.2725 | -0.0225 | -7.63 | 0.295 | 0.46 | 0.25 | 35529664 |
| 1729142100 | 0.295 | 0.04 | 15.69 | 0.275 | 0.3 | 0.2725 | 44756012 |
| 1729055700 | 0.255 | -0.0125 | -4.67 | 0.265 | 0.27 | 0.255 | 11918074 |
| 1728969300 | 0.2675 | 0.005 | 1.90 | 0.265 | 0.27 | 0.26 | 8466553 |
| 1728882900 | 0.2625 | -0.0075 | -2.78 | 0.27 | 0.275 | 0.2575 | 13186999 |
| 1728623700 | 0.27 | 0.01 | 3.85 | 0.265 | 0.275 | 0.26 | 15340701 |
| 1728537300 | 0.26 | -0.0025 | -0.95 | 0.26 | 0.27 | 0.255 | 15245937 |
| 1728450900 | 0.2625 | -0.0125 | -4.55 | 0.275 | 0.28 | 0.26 | 23231498 |
| 1728364500 | 0.275 | -0.0125 | -4.35 | 0.2849999 | 0.45 | 0.27 | 17539352 |
| 1728278100 | 0.2875 | 0.0225 | 8.49 | 0.275 | 0.45 | 0.2625 | 22448754 |
| 1728022500 | 0.265 | 0.005 | 1.92 | 0.26 | 0.27 | 0.255 | 17090031 |
| 1727936100 | 0.26 | -0.015 | -5.45 | 0.275 | 0.87 | 0.26 | 21436145 |
| 1727849700 | 0.275 | 0.0025 | 0.92 | 0.28 | 0.2849999 | 0.27 | 19376952 |
| 1727763300 | 0.2725 | -0.0275 | -9.17 | 0.29 | 0.29 | 0.265 | 52242703 |
| 1727676900 | 0.3 | 0.035 | 13.21 | 0.28 | 0.315 | 0.27 | 72345798 |
| 1727417700 | 0.265 | -1.485 | -84.86 | 0.25 | 0.3 | 0.2049999 | 313198443 |
| 1727331300 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1727244900 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1727158500 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1727072100 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1726812900 | 1.75 | 1.3 | 284.62 | 0.4 | 1.75 | 0.4 | 1551180 |
| 1726726500 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1726640100 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1726553700 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1726467300 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1726208100 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1726121700 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1726035300 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1725948900 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1725862500 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1725603300 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1725516900 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1725430500 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1725344100 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1725257700 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1724998500 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1724912100 | 0.455 | -0.01 | -2.15 | 0.455 | 0.46 | 0.445 | 11613488 |
| 1724825700 | 0.465 | -0.02 | -4.12 | 0.485 | 0.485 | 0.46 | 16095226 |
| 1724739300 | 0.485 | -0.0125 | -2.51 | 0.495 | 0.495 | 0.475 | 17547314 |
| 1724652900 | 0.4975 | 0.0025 | 0.51 | 0.5 | 0.505 | 0.495 | 6005382 |
| 1724393700 | 0.495 | -0.01 | -1.98 | 0.5 | 0.505 | 0.495 | 4476160 |
| 1724307300 | 0.505 | -0.005 | -0.98 | 0.51 | 0.515 | 0.505 | 2774978 |
| 1724220900 | 0.51 | 0.005 | 0.99 | 0.5 | 0.51 | 0.5 | 4753660 |
| 1724134500 | 0.505 | -0.0175 | -3.35 | 0.52 | 0.525 | 0.5 | 10722330 |
| 1724048100 | 0.5225 | -0.0025 | -0.48 | 0.525 | 0.525 | 0.515 | 2442012 |
| 1723788900 | 0.525 | 0.01 | 1.94 | 0.525 | 0.61 | 0.4099999 | 9055081 |
| 1723702500 | 0.515 | -0.005 | -0.96 | 0.525 | 0.53 | 0.515 | 3954366 |
| 1723616100 | 0.52 | 0.0025 | 0.48 | 0.525 | 0.535 | 0.52 | 4941212 |
| 1723529700 | 0.5175 | 0.0075 | 1.47 | 0.515 | 0.52 | 0.507 | 3199112 |
| 1723443300 | 0.51 | 0 | 0.00 | 0.515 | 0.5225 | 0.51 | 4075177 |
| 1723184100 | 0.51 | 0 | 0.00 | 0.52 | 0.525 | 0.51 | 5274200 |
| 1723097700 | 0.51 | -0.005 | -0.97 | 0.515 | 0.52 | 0.5 | 9089675 |
| 1723011300 | 0.515 | -0.0075 | -1.44 | 0.52 | 0.525 | 0.5074999 | 6674217 |
| 1722924900 | 0.5225 | -0.0025 | -0.48 | 0.515 | 0.535 | 0.515 | 7526749 |
| 1722838500 | 0.525 | -0.035 | -6.25 | 0.545 | 0.55 | 0.52 | 15039000 |
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
