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 | -0.024 | -3.71517027864 | 0.646 | 0.65 | 0.592 | 24577 | 0.63149229 | DE |
| 4 | -0.072 | -10.3746397695 | 0.694 | 0.694 | 0.592 | 72749 | 0.6468008 | DE |
| 12 | 0.07 | 12.6811594203 | 0.552 | 0.778 | 0.53 | 134077 | 0.66644583 | DE |
| 26 | 0.142 | 29.5833333333 | 0.48 | 0.778 | 0.412 | 108102 | 0.60709235 | DE |
| 52 | -0.03 | -4.60122699387 | 0.652 | 0.784 | 0.412 | 80938 | 0.60728 | DE |
| 156 | -1.066 | -63.1516587678 | 1.688 | 1.69 | 0.412 | 79285 | 0.91001394 | DE |
| 260 | 0.34 | 120.567375887 | 0.282 | 2.48 | 0.271 | 225848 | 1.13616441 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743180900 | 0.628 | -0.014 | -2.18 | 0.62 | 0.632 | 0.618 | 32877 |
| 1743094500 | 0.642 | 0.014 | 2.23 | 0.646 | 0.646 | 0.616 | 18517 |
| 1743008100 | 0.628 | -0.004 | -0.63 | 0.632 | 0.646 | 0.628 | 29013 |
| 1742921700 | 0.632 | 0 | 0.00 | 0.634 | 0.648 | 0.632 | 8812 |
| 1742835300 | 0.632 | 0 | 0.00 | 0.646 | 0.65 | 0.632 | 33667 |
| 1742576100 | 0.632 | -0.01 | -1.56 | 0.65 | 0.65 | 0.614 | 153835 |
| 1742489700 | 0.642 | -0.01 | -1.53 | 0.65 | 0.658 | 0.616 | 143134 |
| 1742403300 | 0.652 | -0.028 | -4.12 | 0.682 | 0.6899999 | 0.65 | 202016 |
| 1742316900 | 0.68 | 0.03 | 4.62 | 0.632 | 0.682 | 0.632 | 151032 |
| 1742230500 | 0.65 | 0.03 | 4.84 | 0.64 | 0.658 | 0.622 | 41980 |
| 1741971300 | 0.62 | -0.036 | -5.49 | 0.64 | 0.648 | 0.616 | 88844 |
| 1741884900 | 0.656 | 0.024 | 3.80 | 0.63 | 0.658 | 0.63 | 88674 |
| 1741798500 | 0.632 | 0.006 | 0.96 | 0.62 | 0.632 | 0.614 | 27048 |
| 1741712100 | 0.626 | -0.008 | -1.26 | 0.642 | 0.642 | 0.61 | 65895 |
| 1741625700 | 0.634 | -0.014 | -2.16 | 0.648 | 0.662 | 0.63 | 38098 |
| 1741366500 | 0.648 | -0.006 | -0.92 | 0.654 | 0.67 | 0.64 | 17462 |
| 1741280100 | 0.654 | 0.01 | 1.55 | 0.6939999 | 0.6939999 | 0.636 | 51409 |
| 1741193700 | 0.644 | -0.012 | -1.83 | 0.668 | 0.668 | 0.606 | 126792 |
| 1741107300 | 0.656 | -0.026 | -3.81 | 0.66 | 0.678 | 0.636 | 90318 |
| 1741020900 | 0.682 | 0.012 | 1.79 | 0.6939999 | 0.6939999 | 0.66 | 45562 |
| 1740761700 | 0.67 | 0 | 0.00 | 0.67 | 0.68 | 0.67 | 51142 |
| 1740675300 | 0.67 | 0.006 | 0.90 | 0.664 | 0.678 | 0.658 | 29140 |
| 1740588900 | 0.664 | -0.034 | -4.87 | 0.672 | 0.6959999 | 0.66 | 218077 |
| 1740502500 | 0.698 | -0.002 | -0.29 | 0.73 | 0.73 | 0.6879999 | 175736 |
| 1740416100 | 0.7 | 0 | 0.00 | 0.6919999 | 0.73 | 0.686 | 202241 |
| 1740156900 | 0.7 | -0.008 | -1.13 | 0.712 | 0.738 | 0.6939999 | 266916 |
| 1740070500 | 0.708 | -0.028 | -3.80 | 0.746 | 0.76 | 0.7 | 437872 |
| 1739984100 | 0.736 | 0.056 | 8.24 | 0.676 | 0.74 | 0.664 | 661754 |
| 1739897700 | 0.68 | -0.014 | -2.02 | 0.72 | 0.778 | 0.652 | 2076192 |
| 1739811300 | 0.6939999 | 0.1139999 | 19.66 | 0.58 | 0.6939999 | 0.5719999 | 1093218 |
| 1739552100 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.5699999 | 14584 |
| 1739465700 | 0.58 | 0 | 0.00 | 0.584 | 0.584 | 0.574 | 45718 |
| 1739379300 | 0.58 | 0.006 | 1.05 | 0.58 | 0.584 | 0.5719999 | 74207 |
| 1739292900 | 0.574 | 0.0060001 | 1.06 | 0.5679999 | 0.58 | 0.562 | 93599 |
| 1739206500 | 0.5679999 | 0 | 0.00 | 0.574 | 0.574 | 0.56 | 3533 |
| 1738947300 | 0.5679999 | 0.0059999 | 1.07 | 0.5699999 | 0.5699999 | 0.56 | 26386 |
| 1738860900 | 0.562 | -0.002 | -0.35 | 0.5639999 | 0.5699999 | 0.556 | 26652 |
| 1738774500 | 0.5639999 | -0.004 | -0.70 | 0.556 | 0.5659999 | 0.552 | 11530 |
| 1738688100 | 0.5679999 | 0.002 | 0.35 | 0.5699999 | 0.5699999 | 0.554 | 22525 |
| 1738601700 | 0.5659999 | -0.006 | -1.05 | 0.558 | 0.5719999 | 0.556 | 12956 |
| 1738342500 | 0.5719999 | 0.004 | 0.70 | 0.5719999 | 0.5719999 | 0.558 | 19593 |
| 1738256100 | 0.5679999 | -0.006 | -1.05 | 0.562 | 0.574 | 0.56 | 14148 |
| 1738169700 | 0.574 | 0.0020001 | 0.35 | 0.5639999 | 0.574 | 0.562 | 19164 |
| 1738083300 | 0.5719999 | 0 | 0.00 | 0.578 | 0.578 | 0.552 | 21896 |
| 1737996900 | 0.5719999 | -0.004 | -0.69 | 0.56 | 0.578 | 0.55 | 77839 |
| 1737737700 | 0.576 | -0.004 | -0.69 | 0.584 | 0.588 | 0.556 | 110207 |
| 1737651300 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.586 | 0.574 | 52359 |
| 1737564900 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1737478500 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.578 | 0.554 | 21148 |
| 1737392100 | 0.5699999 | 0.004 | 0.71 | 0.556 | 0.5699999 | 0.556 | 11421 |
| 1737132900 | 0.5659999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.552 | 7120 |
| 1737046500 | 0.5659999 | -0.002 | -0.35 | 0.5699999 | 0.578 | 0.554 | 42819 |
| 1736960100 | 0.5679999 | -0.008 | -1.39 | 0.578 | 0.58 | 0.55 | 32637 |
| 1736873700 | 0.576 | -0.002 | -0.35 | 0.55 | 0.576 | 0.55 | 22776 |
| 1736787300 | 0.578 | 0.002 | 0.35 | 0.578 | 0.578 | 0.554 | 10069 |
| 1736528100 | 0.576 | -0.004 | -0.69 | 0.5639999 | 0.578 | 0.5639999 | 33908 |
| 1736441700 | 0.58 | 0 | 0.00 | 0.582 | 0.582 | 0.574 | 43633 |
| 1736355300 | 0.58 | 0.006 | 1.05 | 0.58 | 0.588 | 0.5639999 | 91929 |
| 1736268900 | 0.574 | 0.016 | 2.87 | 0.556 | 0.588 | 0.53 | 253142 |
| 1736182500 | 0.558 | 0 | 0.00 | 0.552 | 0.558 | 0.552 | 25787 |
| 1735923300 | 0.558 | 0 | 0.00 | 0.558 | 0.558 | 0.546 | 23464 |
| 1735836900 | 0.558 | -0.002 | -0.36 | 0.548 | 0.56 | 0.542 | 47875 |
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
