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 | 0.02 | 5.24934383202 | 0.381 | 0.404 | 0.378 | 440708 | 0.39210058 | DE |
| 4 | -0.02 | -4.75059382423 | 0.421 | 0.428 | 0.378 | 461231 | 0.39810776 | DE |
| 12 | -0.102 | -20.2783300199 | 0.503 | 0.503 | 0.378 | 535806 | 0.42998183 | DE |
| 26 | -0.198 | -33.0550918197 | 0.599 | 0.599 | 0.378 | 407460 | 0.47012597 | DE |
| 52 | -0.271 | -40.3273809524 | 0.672 | 0.709 | 0.378 | 370978 | 0.5424728 | DE |
| 156 | -0.479 | -54.4318181818 | 0.88 | 1.196 | 0.378 | 384353 | 0.74532991 | DE |
| 260 | -0.325 | -44.7658402204 | 0.726 | 1.394 | 0.378 | 500613 | 0.84351706 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743180900 | 0.402 | 0.0015 | 0.37 | 0.399 | 0.403 | 0.398 | 186069 |
| 1743094500 | 0.4005 | 0.0035 | 0.88 | 0.3975 | 0.404 | 0.39 | 399934 |
| 1743008100 | 0.397 | 0.0035 | 0.89 | 0.381 | 0.397 | 0.381 | 491862 |
| 1742921700 | 0.3935 | 0.011 | 2.88 | 0.386 | 0.3935 | 0.384 | 546217 |
| 1742835300 | 0.3825 | -0.002 | -0.52 | 0.386 | 0.3865 | 0.378 | 357499 |
| 1742576100 | 0.3845 | 0.0005 | 0.13 | 0.381 | 0.388 | 0.381 | 408028 |
| 1742489700 | 0.384 | -0.005 | -1.29 | 0.388 | 0.391 | 0.381 | 441796 |
| 1742403300 | 0.389 | 0.004 | 1.04 | 0.39 | 0.39 | 0.3835 | 343905 |
| 1742316900 | 0.385 | -0.01 | -2.53 | 0.3965 | 0.399 | 0.3835 | 776367 |
| 1742230500 | 0.395 | 0.0035 | 0.89 | 0.389 | 0.396 | 0.3865 | 356159 |
| 1741971300 | 0.3915 | 0.004 | 1.03 | 0.39 | 0.3945 | 0.3865 | 331441 |
| 1741884900 | 0.3875 | -0.0025 | -0.64 | 0.393 | 0.394 | 0.3815 | 350866 |
| 1741798500 | 0.39 | -0.003 | -0.76 | 0.4045 | 0.4045 | 0.3885 | 419377 |
| 1741712100 | 0.393 | -0.012 | -2.96 | 0.4064999 | 0.4064999 | 0.392 | 661029 |
| 1741625700 | 0.405 | -0.0045 | -1.10 | 0.4145 | 0.4145 | 0.4 | 330815 |
| 1741366500 | 0.4094999 | 0 | 0.00 | 0.405 | 0.4094999 | 0.4005 | 633342 |
| 1741280100 | 0.4094999 | -0.0045 | -1.09 | 0.4099999 | 0.414 | 0.4045 | 466842 |
| 1741193700 | 0.414 | 0.0065001 | 1.60 | 0.42 | 0.42 | 0.4099999 | 382033 |
| 1741107300 | 0.4074999 | -0.0125 | -2.98 | 0.412 | 0.418 | 0.4069999 | 619435 |
| 1741020900 | 0.42 | 0 | 0.00 | 0.428 | 0.428 | 0.415 | 669365 |
| 1740761700 | 0.42 | -0.0015 | -0.36 | 0.421 | 0.4225 | 0.419 | 238308 |
| 1740675300 | 0.4215 | -0.002 | -0.47 | 0.423 | 0.425 | 0.4175 | 537909 |
| 1740588900 | 0.4235 | 0.0005 | 0.12 | 0.427 | 0.4285 | 0.4205 | 214657 |
| 1740502500 | 0.423 | -0.0085 | -1.97 | 0.431 | 0.4355 | 0.421 | 463873 |
| 1740416100 | 0.4315 | 0.003 | 0.70 | 0.4265 | 0.44 | 0.4265 | 563539 |
| 1740156900 | 0.4285 | -0.002 | -0.46 | 0.43 | 0.434 | 0.4265 | 266101 |
| 1740070500 | 0.4305 | 0.0035 | 0.82 | 0.422 | 0.431 | 0.422 | 392944 |
| 1739984100 | 0.427 | -0.004 | -0.93 | 0.435 | 0.435 | 0.423 | 319158 |
| 1739897700 | 0.431 | 0.0025 | 0.58 | 0.4275 | 0.433 | 0.4245 | 344974 |
| 1739811300 | 0.4285 | -0.005 | -1.15 | 0.433 | 0.435 | 0.4235 | 381670 |
| 1739552100 | 0.4335 | 0.002 | 0.46 | 0.44 | 0.44 | 0.428 | 292410 |
| 1739465700 | 0.4315 | 0.006 | 1.41 | 0.425 | 0.4315 | 0.4225 | 335239 |
| 1739379300 | 0.4255 | -0.0025 | -0.58 | 0.43 | 0.431 | 0.423 | 279534 |
| 1739292900 | 0.428 | -0.0005 | -0.12 | 0.435 | 0.435 | 0.4265 | 251734 |
| 1739206500 | 0.4285 | -0.0025 | -0.58 | 0.44 | 0.44 | 0.4285 | 347402 |
| 1738947300 | 0.431 | -0.0065 | -1.49 | 0.4375 | 0.442 | 0.4295 | 360137 |
| 1738860900 | 0.4375 | -0.0015 | -0.34 | 0.438 | 0.4415 | 0.435 | 308195 |
| 1738774500 | 0.439 | -0.0055 | -1.24 | 0.4405 | 0.443 | 0.438 | 166866 |
| 1738688100 | 0.4445 | -0.0085 | -1.88 | 0.458 | 0.4585 | 0.444 | 154811 |
| 1738601700 | 0.453 | -0.0015 | -0.33 | 0.4455 | 0.454 | 0.4425 | 207390 |
| 1738342500 | 0.4545 | -0.0005 | -0.11 | 0.457 | 0.4635 | 0.45 | 807895 |
| 1738256100 | 0.455 | 0.015 | 3.41 | 0.444 | 0.4565 | 0.4365 | 665175 |
| 1738169700 | 0.44 | -0.003 | -0.68 | 0.446 | 0.446 | 0.4345 | 359002 |
| 1738083300 | 0.443 | -0.002 | -0.45 | 0.444 | 0.448 | 0.44 | 279886 |
| 1737996900 | 0.445 | 0.002 | 0.45 | 0.445 | 0.445 | 0.426 | 387108 |
| 1737737700 | 0.443 | 0.0085 | 1.96 | 0.445 | 0.4495 | 0.4365 | 659646 |
| 1737651300 | 0.4345 | 0.0035 | 0.81 | 0.4325 | 0.44 | 0.4305 | 697304 |
| 1737564900 | 0.431 | -0.004 | -0.92 | 0.43 | 0.439 | 0.43 | 291132 |
| 1737478500 | 0.435 | 0.004 | 0.93 | 0.441 | 0.4485 | 0.431 | 707804 |
| 1737392100 | 0.431 | 0.016 | 3.86 | 0.418 | 0.445 | 0.4175 | 1423341 |
| 1737132900 | 0.415 | 0.0050001 | 1.22 | 0.4135 | 0.428 | 0.4099999 | 1020689 |
| 1737046500 | 0.4099999 | -0.022 | -5.09 | 0.426 | 0.43 | 0.4045 | 2238626 |
| 1736960100 | 0.432 | -0.026 | -5.68 | 0.45 | 0.451 | 0.4235 | 1214855 |
| 1736873700 | 0.458 | -0.0045 | -0.97 | 0.468 | 0.469 | 0.449 | 838096 |
| 1736787300 | 0.4625 | -0.0195 | -4.05 | 0.4875 | 0.4875 | 0.4595 | 906018 |
| 1736528100 | 0.482 | -0.003 | -0.62 | 0.4855 | 0.487 | 0.481 | 310048 |
| 1736441700 | 0.485 | -0.002 | -0.41 | 0.488 | 0.493 | 0.4825 | 455444 |
| 1736355300 | 0.487 | 0 | 0.00 | 0.488 | 0.496 | 0.4835 | 457699 |
| 1736268900 | 0.487 | 0 | 0.00 | 0.483 | 0.4895 | 0.482 | 644425 |
| 1736182500 | 0.487 | -0.005 | -1.02 | 0.4905 | 0.501 | 0.483 | 855005 |
| 1735923300 | 0.492 | -0.012 | -2.38 | 0.503 | 0.503 | 0.485 | 1271344 |
| 1735836900 | 0.504 | -0.039 | -7.18 | 0.512 | 0.523 | 0.49 | 3022675 |
| 1735577700 | 0.543 | 0.005 | 0.93 | 0.533 | 0.546 | 0.532 | 141986 |
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
