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 | 0.002 | 4.44444444444 | 0.045 | 0.047 | 0.04 | 855847 | 0.04310219 | DE |
| 4 | 0.002 | 4.44444444444 | 0.045 | 0.047 | 0.04 | 311767 | 0.04452945 | DE |
| 12 | 0.008 | 20.5128205128 | 0.039 | 0.05 | 0.038 | 192485 | 0.04394299 | DE |
| 26 | 0.016 | 51.6129032258 | 0.031 | 0.05 | 0.025 | 128696 | 0.041032 | DE |
| 52 | 0.011 | 30.5555555556 | 0.036 | 0.05 | 0.025 | 117088 | 0.040162 | DE |
| 156 | 0.011 | 30.5555555556 | 0.036 | 0.05 | 0.025 | 117088 | 0.040162 | DE |
| 260 | 0.011 | 30.5555555556 | 0.036 | 0.05 | 0.025 | 117088 | 0.040162 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739510100 | 0.047 | 0.0040001 | 9.30 | 0.044 | 0.047 | 0.044 | 57652 |
| 1739423700 | 0.0429999 | 0.0029999 | 7.50 | 0.0429999 | 0.0429999 | 0.0429999 | 3000 |
| 1739337300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1739250900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1739164500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738905300 | 0.04 | -0.006 | -13.04 | 0.046 | 0.046 | 0.04 | 826693 |
| 1738818900 | 0.046 | 0.001 | 2.22 | 0.045 | 0.046 | 0.045 | 885000 |
| 1738732500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1738646100 | 0.045 | -0.002 | -4.26 | 0.045 | 0.045 | 0.045 | 19559 |
| 1738559700 | 0.047 | 0.002 | 4.44 | 0.045 | 0.047 | 0.045 | 82639 |
| 1738300500 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 261111 |
| 1738214100 | 0.04 | -0.007 | -14.89 | 0.045 | 0.045 | 0.04 | 36713 |
| 1738127700 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 31914 |
| 1738041300 | 0.047 | 0.001 | 2.17 | 0.046 | 0.047 | 0.046 | 22546 |
| 1737695700 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1737609300 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1737522900 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1737436500 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1737350100 | 0.046 | -0.001 | -2.13 | 0.047 | 0.047 | 0.046 | 950429 |
| 1737090900 | 0.047 | 0.002 | 4.44 | 0.045 | 0.047 | 0.045 | 296849 |
| 1737004500 | 0.045 | -0.003 | -6.25 | 0.045 | 0.045 | 0.045 | 15982 |
| 1736918100 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1736831700 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1736745300 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1736486100 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1736399700 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1736313300 | 0.048 | 0.003 | 6.67 | 0.048 | 0.048 | 0.048 | 500000 |
| 1736226900 | 0.045 | -0.004 | -8.16 | 0.045 | 0.045 | 0.045 | 34018 |
| 1736140500 | 0.049 | -0.001 | -2.00 | 0.049 | 0.049 | 0.049 | 41571 |
| 1735881300 | 0.05 | 0.006 | 13.64 | 0.044 | 0.05 | 0.044 | 300000 |
| 1735794900 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1735622100 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1735535700 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1735276500 | 0.044 | 0.0010001 | 2.33 | 0.044 | 0.044 | 0.044 | 46 |
| 1735014060 | 0.0429999 | 0.0039999 | 10.26 | 0.0429999 | 0.0429999 | 0.0429999 | 52004 |
| 1734930900 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1734671700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 5 |
| 1734585300 | 0.039 | 0 | 0.00 | 0.04 | 0.041 | 0.039 | 560000 |
| 1734498900 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1734412500 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1734326100 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 3780 |
| 1734066900 | 0.039 | -0.004 | -9.30 | 0.04 | 0.04 | 0.039 | 145143 |
| 1733980500 | 0.0429999 | -0.002 | -4.44 | 0.0429999 | 0.0429999 | 0.0429999 | 22134 |
| 1733894100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733807700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733721300 | 0.045 | 0.001 | 2.27 | 0.045 | 0.045 | 0.045 | 65000 |
| 1733462100 | 0.044 | 0.005 | 12.82 | 0.044 | 0.044 | 0.044 | 98084 |
| 1733375700 | 0.039 | 0 | 0.00 | 0.0385 | 0.039 | 0.0385 | 47539 |
| 1733289300 | 0.039 | -0.005 | -11.36 | 0.045 | 0.045 | 0.039 | 84000 |
| 1733202900 | 0.044 | 0.004 | 10.00 | 0.044 | 0.044 | 0.044 | 39959 |
| 1733116500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732857300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732770900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732684500 | 0.04 | 0 | 0.00 | 0.039 | 0.04 | 0.039 | 76410 |
| 1732598100 | 0.04 | -0.004 | -9.09 | 0.039 | 0.04 | 0.038 | 360377 |
| 1732511700 | 0.044 | 0.005 | 12.82 | 0.044 | 0.044 | 0.044 | 250000 |
| 1732252500 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 24 |
| 1732166100 | 0.039 | -0.008 | -17.02 | 0.039 | 0.039 | 0.039 | 50000 |
| 1732079700 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 17000 |
| 1731993300 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 20000 |
| 1731906900 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 15000 |
| 1731884400 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
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
