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 | 0.065 | 4.2071197411 | 1.545 | 1.72 | 1.545 | 93400 | 1.66950749 | DE |
| 4 | 0.06 | 3.87096774194 | 1.55 | 1.72 | 1.415 | 51800 | 1.60234878 | DE |
| 12 | 0.11 | 7.33333333333 | 1.5 | 1.72 | 1.33 | 47000 | 1.48723404 | DE |
| 26 | -0.28 | -14.8148148148 | 1.89 | 2.07 | 1.33 | 37841 | 1.57696204 | DE |
| 52 | 0.17 | 11.8055555556 | 1.44 | 2.47 | 1.23 | 93881 | 1.83607633 | DE |
| 156 | -1.98 | -55.1532033426 | 3.59 | 3.63 | 1.14 | 48941 | 1.85072574 | DE |
| 260 | -3.46 | -68.2445759369 | 5.07 | 5.24 | 1.14 | 47456 | 2.61387532 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736528100 | 1.61 | -0.03 | -1.53 | 1.615 | 1.625 | 1.58 | 22000 |
| 1736441700 | 1.635 | -0.01 | -0.61 | 1.625 | 1.635 | 1.605 | 23000 |
| 1736355300 | 1.645 | -0.02 | -0.90 | 1.66 | 1.66 | 1.61 | 55000 |
| 1736268900 | 1.66 | -0.03 | -1.78 | 1.68 | 1.68 | 1.635 | 44000 |
| 1736182500 | 1.69 | 0.11 | 6.96 | 1.6 | 1.72 | 1.58 | 304000 |
| 1735923300 | 1.58 | 0.04 | 2.60 | 1.545 | 1.585 | 1.545 | 41000 |
| 1735836900 | 1.54 | 0 | 0.00 | 1.545 | 1.545 | 1.5 | 34000 |
| 1735577700 | 1.54 | 0.04 | 2.67 | 1.48 | 1.54 | 1.48 | 30000 |
| 1735318500 | 1.5 | 0.05 | 3.45 | 1.445 | 1.52 | 1.44 | 82000 |
| 1734972900 | 1.45 | -0.01 | -0.34 | 1.455 | 1.47 | 1.44 | 16000 |
| 1734713700 | 1.455 | -0.02 | -1.36 | 1.455 | 1.455 | 1.415 | 25000 |
| 1734627300 | 1.475 | -0.03 | -1.67 | 1.485 | 1.495 | 1.45 | 11000 |
| 1734540900 | 1.5 | 0.01 | 0.67 | 1.5 | 1.5 | 1.49 | 10000 |
| 1734454500 | 1.49 | 0.01 | 1.02 | 1.495 | 1.5 | 1.465 | 21000 |
| 1734368100 | 1.475 | -0.04 | -2.32 | 1.52 | 1.52 | 1.47 | 17000 |
| 1734108900 | 1.51 | -0.04 | -2.58 | 1.55 | 1.56 | 1.475 | 64000 |
| 1734022500 | 1.55 | 0.03 | 1.97 | 1.525 | 1.55 | 1.5049999 | 65000 |
| 1733936100 | 1.52 | 0.07 | 4.47 | 1.445 | 1.54 | 1.445 | 97000 |
| 1733849700 | 1.455 | -0.02 | -1.36 | 1.445 | 1.475 | 1.435 | 28000 |
| 1733763300 | 1.475 | 0.04 | 2.43 | 1.44 | 1.5 | 1.44 | 48000 |
| 1733504100 | 1.44 | 0.01 | 0.70 | 1.425 | 1.44 | 1.415 | 23000 |
| 1733417700 | 1.43 | 0.01 | 0.70 | 1.43 | 1.445 | 1.43 | 15000 |
| 1733331300 | 1.42 | -0.04 | -2.41 | 1.44 | 1.44 | 1.42 | 34000 |
| 1733244900 | 1.455 | 0.01 | 0.69 | 1.435 | 1.455 | 1.425 | 33000 |
| 1733158500 | 1.445 | 0.01 | 0.35 | 1.465 | 1.465 | 1.43 | 19000 |
| 1732899300 | 1.44 | -0.03 | -1.71 | 1.45 | 1.45 | 1.435 | 16000 |
| 1732812900 | 1.465 | 0.06 | 4.27 | 1.41 | 1.465 | 1.41 | 21000 |
| 1732726500 | 1.405 | -0.02 | -1.06 | 1.41 | 1.435 | 1.4 | 30000 |
| 1732640100 | 1.42 | -0.06 | -4.05 | 1.455 | 1.455 | 1.4 | 42000 |
| 1732553700 | 1.48 | 0 | 0.00 | 1.5 | 1.5 | 1.45 | 36000 |
| 1732294500 | 1.48 | 0.06 | 4.23 | 1.44 | 1.535 | 1.44 | 140000 |
| 1732208100 | 1.42 | 0.03 | 2.16 | 1.3899999 | 1.42 | 1.3899999 | 25000 |
| 1732121700 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.395 | 1.36 | 37000 |
| 1732035300 | 1.37 | 0.01 | 0.74 | 1.35 | 1.37 | 1.34 | 40000 |
| 1731948900 | 1.36 | -0.05 | -3.20 | 1.4 | 1.4 | 1.345 | 45000 |
| 1731689700 | 1.405 | -0.01 | -0.35 | 1.405 | 1.435 | 1.4 | 32000 |
| 1731603300 | 1.41 | 0 | 0.00 | 1.395 | 1.41 | 1.36 | 20000 |
| 1731516900 | 1.41 | -0.01 | -0.35 | 1.42 | 1.42 | 1.3899999 | 24000 |
| 1731430500 | 1.415 | -0.01 | -0.35 | 1.45 | 1.45 | 1.405 | 19000 |
| 1731344100 | 1.42 | -0.03 | -1.73 | 1.42 | 1.45 | 1.42 | 18000 |
| 1731084900 | 1.445 | 0.02 | 1.05 | 1.41 | 1.455 | 1.4 | 23000 |
| 1730998500 | 1.43 | -0.04 | -2.39 | 1.445 | 1.465 | 1.4 | 76000 |
| 1730912100 | 1.465 | -0.01 | -0.34 | 1.475 | 1.49 | 1.465 | 20000 |
| 1730825700 | 1.47 | -0.02 | -1.34 | 1.465 | 1.495 | 1.45 | 61000 |
| 1730739300 | 1.49 | 0.06 | 4.20 | 1.44 | 1.495 | 1.44 | 84000 |
| 1730480100 | 1.43 | 0.07 | 4.76 | 1.375 | 1.43 | 1.375 | 34000 |
| 1730393700 | 1.365 | -0.04 | -2.50 | 1.3799999 | 1.3899999 | 1.365 | 16000 |
| 1730307300 | 1.4 | 0.01 | 0.72 | 1.415 | 1.415 | 1.33 | 67000 |
| 1730220900 | 1.3899999 | -0.04 | -2.80 | 1.41 | 1.45 | 1.3899999 | 51000 |
| 1730134500 | 1.43 | 0.08 | 5.54 | 1.3799999 | 1.46 | 1.335 | 91000 |
| 1729871700 | 1.355 | -0.05 | -3.21 | 1.37 | 1.385 | 1.355 | 39000 |
| 1729785300 | 1.4 | 0.04 | 2.94 | 1.395 | 1.4 | 1.3799999 | 10000 |
| 1729698900 | 1.36 | -0.03 | -1.81 | 1.395 | 1.4 | 1.36 | 28000 |
| 1729612500 | 1.385 | -0.03 | -2.12 | 1.44 | 1.44 | 1.35 | 117000 |
| 1729526100 | 1.415 | -0.08 | -5.35 | 1.47 | 1.48 | 1.385 | 130000 |
| 1729266900 | 1.495 | -0.01 | -0.66 | 1.5 | 1.5149999 | 1.44 | 54000 |
| 1729180500 | 1.5049999 | -0.04 | -2.27 | 1.535 | 1.555 | 1.46 | 76000 |
| 1729094100 | 1.54 | 0.1 | 6.94 | 1.405 | 1.56 | 1.3799999 | 196000 |
| 1729007700 | 1.44 | 0.01 | 0.70 | 1.45 | 1.45 | 1.42 | 31000 |
| 1728921300 | 1.43 | -0.04 | -2.72 | 1.46 | 1.47 | 1.43 | 26000 |
| 1728662100 | 1.47 | -0.02 | -1.34 | 1.49 | 1.5 | 1.465 | 59000 |
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
