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 | 0.068 | 23.0508474576 | 0.295 | 0.464 | 0.293 | 113052 | 0.38483101 | DE |
| 4 | -0.017 | -4.47368421053 | 0.38 | 0.464 | 0.28 | 59751 | 0.36357476 | DE |
| 12 | 0.046 | 14.5110410095 | 0.317 | 0.47 | 0.266 | 33436 | 0.35321826 | DE |
| 26 | -0.046 | -11.2469437653 | 0.409 | 0.59 | 0.266 | 27887 | 0.37344568 | DE |
| 52 | -0.269 | -42.5632911392 | 0.632 | 1.48 | 0.26 | 40883 | 0.54051574 | DE |
| 156 | -2.387 | -86.8 | 2.75 | 4.98 | 0.26 | 15536 | 0.80976712 | DE |
| 260 | -15.637 | -97.73125 | 16 | 19.98 | 0.26 | 12989 | 1.85611447 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739554200 | 0.362 | 0 | 0.00 | 0.364 | 0.368 | 0.355 | 12627 |
| 1739467800 | 0.362 | -0.033 | -8.35 | 0.404 | 0.415 | 0.362 | 57836 |
| 1739381400 | 0.395 | -0.005 | -1.25 | 0.38 | 0.399 | 0.3439999 | 49385 |
| 1739295000 | 0.4 | 0.0520001 | 14.94 | 0.326 | 0.464 | 0.303 | 301323 |
| 1739208600 | 0.3479999 | 0.063 | 22.11 | 0.295 | 0.352 | 0.293 | 80422 |
| 1738949400 | 0.2849999 | -0.038 | -11.76 | 0.32 | 0.324 | 0.28 | 115246 |
| 1738863000 | 0.323 | -0.046 | -12.47 | 0.37 | 0.384 | 0.316 | 189204 |
| 1738776600 | 0.369 | -0.015 | -3.91 | 0.384 | 0.384 | 0.363 | 14660 |
| 1738690200 | 0.384 | 0.012 | 3.23 | 0.372 | 0.384 | 0.358 | 11745 |
| 1738603800 | 0.372 | -0.006 | -1.59 | 0.376 | 0.38 | 0.357 | 30808 |
| 1738344600 | 0.378 | -0.012 | -3.08 | 0.391 | 0.46 | 0.361 | 105321 |
| 1738258200 | 0.39 | -0.009 | -2.26 | 0.399 | 0.403 | 0.384 | 9961 |
| 1738171800 | 0.399 | 0.014 | 3.64 | 0.39 | 0.42 | 0.38 | 70894 |
| 1738085400 | 0.385 | -0.029 | -7.00 | 0.414 | 0.414 | 0.377 | 14600 |
| 1737999000 | 0.414 | 0.024 | 6.15 | 0.389 | 0.414 | 0.389 | 15360 |
| 1737739800 | 0.39 | 0.022 | 5.98 | 0.386 | 0.415 | 0.377 | 29862 |
| 1737653400 | 0.368 | 0 | 0.00 | 0.368 | 0.368 | 0.368 | 0 |
| 1737567000 | 0.368 | 0 | 0.00 | 0.368 | 0.368 | 0.368 | 0 |
| 1737480600 | 0.368 | -0.009 | -2.39 | 0.377 | 0.377 | 0.368 | 601 |
| 1737394200 | 0.377 | -0.003 | -0.79 | 0.38 | 0.38 | 0.377 | 1933 |
| 1737135000 | 0.38 | 0.02 | 5.56 | 0.36 | 0.38 | 0.36 | 14496 |
| 1737048600 | 0.36 | 0.01 | 2.86 | 0.35 | 0.37 | 0.35 | 4818 |
| 1736962200 | 0.35 | -0.025 | -6.67 | 0.38 | 0.38 | 0.342 | 24710 |
| 1736875800 | 0.375 | 0.02 | 5.63 | 0.42 | 0.47 | 0.363 | 233336 |
| 1736789400 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.355 | 893 |
| 1736530200 | 0.36 | -0.01 | -2.70 | 0.371 | 0.371 | 0.3479999 | 7585 |
| 1736443800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 2 |
| 1736357400 | 0.37 | -0.01 | -2.63 | 0.38 | 0.382 | 0.364 | 9217 |
| 1736271000 | 0.38 | 0.024 | 6.74 | 0.357 | 0.392 | 0.356 | 25823 |
| 1736184600 | 0.356 | -0.001 | -0.28 | 0.356 | 0.366 | 0.354 | 10235 |
| 1735925400 | 0.357 | 0.007 | 2.00 | 0.351 | 0.357 | 0.337 | 7666 |
| 1735839000 | 0.35 | -0.01 | -2.78 | 0.362 | 0.362 | 0.35 | 2026 |
| 1735666200 | 0.36 | 0.024 | 7.14 | 0.337 | 0.36 | 0.337 | 4605 |
| 1735579800 | 0.336 | -0.014 | -4.00 | 0.364 | 0.364 | 0.336 | 6721 |
| 1735320600 | 0.35 | 0.032 | 10.06 | 0.319 | 0.36 | 0.295 | 51507 |
| 1735061400 | 0.318 | 0.008 | 2.58 | 0.311 | 0.318 | 0.292 | 10190 |
| 1734975000 | 0.31 | 0.005 | 1.64 | 0.305 | 0.31 | 0.305 | 1083 |
| 1734715800 | 0.305 | -0.011 | -3.48 | 0.316 | 0.316 | 0.302 | 2504 |
| 1734629400 | 0.316 | 0.004 | 1.28 | 0.32 | 0.32 | 0.316 | 1056 |
| 1734543000 | 0.312 | 0.005 | 1.63 | 0.308 | 0.318 | 0.308 | 1845 |
| 1734456600 | 0.307 | 0.002 | 0.66 | 0.307 | 0.315 | 0.3 | 12941 |
| 1734370200 | 0.305 | -0.011 | -3.48 | 0.317 | 0.317 | 0.305 | 4534 |
| 1734111000 | 0.316 | -0.001 | -0.32 | 0.317 | 0.317 | 0.316 | 751 |
| 1734024600 | 0.317 | -0.013 | -3.94 | 0.331 | 0.335 | 0.309 | 12122 |
| 1733938200 | 0.33 | -0.009 | -2.65 | 0.321 | 0.341 | 0.313 | 16273 |
| 1733851800 | 0.339 | 0 | 0.00 | 0.339 | 0.339 | 0.339 | 0 |
| 1733765400 | 0.339 | -0.013 | -3.69 | 0.352 | 0.353 | 0.326 | 10692 |
| 1733506200 | 0.352 | 0.035 | 11.04 | 0.315 | 0.385 | 0.315 | 45328 |
| 1733419800 | 0.317 | -0.001 | -0.31 | 0.319 | 0.319 | 0.294 | 22827 |
| 1733333400 | 0.318 | -0.004 | -1.24 | 0.324 | 0.324 | 0.299 | 16036 |
| 1733247000 | 0.322 | 0.031 | 10.65 | 0.292 | 0.322 | 0.291 | 23585 |
| 1733160600 | 0.291 | -0.018 | -5.83 | 0.309 | 0.319 | 0.291 | 10993 |
| 1732901400 | 0.309 | 0.003 | 0.98 | 0.307 | 0.309 | 0.28 | 22787 |
| 1732815000 | 0.306 | 0.033 | 12.09 | 0.306 | 0.308 | 0.295 | 4897 |
| 1732728600 | 0.273 | 0 | 0.00 | 0.273 | 0.273 | 0.273 | 0 |
| 1732642200 | 0.273 | 0.007 | 2.63 | 0.31 | 0.317 | 0.273 | 37515 |
| 1732555800 | 0.266 | -0.051 | -16.09 | 0.317 | 0.325 | 0.266 | 71820 |
| 1732296600 | 0.317 | 0.003 | 0.96 | 0.315 | 0.327 | 0.299 | 9866 |
| 1732210200 | 0.314 | -0.003 | -0.95 | 0.317 | 0.317 | 0.31 | 13296 |
| 1732123800 | 0.317 | -0.001 | -0.31 | 0.318 | 0.328 | 0.312 | 5377 |
| 1732037400 | 0.318 | -0.004 | -1.24 | 0.322 | 0.3469999 | 0.311 | 35773 |
| 1731951000 | 0.322 | -0.013 | -3.88 | 0.335 | 0.336 | 0.32 | 3987 |
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
