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 | 6.81818181818 | 0.352 | 0.393 | 0.351 | 2180 | 0.38367538 | DE |
| 4 | -0.015 | -3.83631713555 | 0.391 | 0.4 | 0.342 | 2626 | 0.37209793 | DE |
| 12 | -0.08 | -17.5438596491 | 0.456 | 0.6 | 0.342 | 3196 | 0.42707173 | DE |
| 26 | -0.084 | -18.2608695652 | 0.46 | 0.6 | 0.239 | 4508 | 0.37987269 | DE |
| 52 | -0.764 | -67.0175438596 | 1.14 | 1.15 | 0.239 | 2726 | 0.46697297 | DE |
| 156 | -3.494 | -90.2842377261 | 3.87 | 3.87 | 0.239 | 3697 | 1.15750849 | DE |
| 260 | -3.494 | -90.2842377261 | 3.87 | 3.87 | 0.239 | 3697 | 1.15750849 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741368600 | 0.376 | 0.006 | 1.62 | 0.378 | 0.378 | 0.376 | 726 |
| 1741282200 | 0.37 | 0.002 | 0.54 | 0.369 | 0.37 | 0.368 | 740 |
| 1741195800 | 0.368 | -0.025 | -6.36 | 0.367 | 0.376 | 0.367 | 721 |
| 1741109400 | 0.393 | 0.042 | 11.97 | 0.351 | 0.393 | 0.351 | 7855 |
| 1741023000 | 0.351 | 0 | 0.00 | 0.351 | 0.351 | 0.351 | 1531 |
| 1740763800 | 0.351 | 0 | 0.00 | 0.352 | 0.352 | 0.351 | 55 |
| 1740677400 | 0.351 | 0.0040001 | 1.15 | 0.342 | 0.351 | 0.342 | 1127 |
| 1740591000 | 0.3469999 | -0.003 | -0.86 | 0.351 | 0.351 | 0.3469999 | 1001 |
| 1740504600 | 0.35 | -0.009 | -2.51 | 0.357 | 0.357 | 0.35 | 21 |
| 1740418200 | 0.359 | 0.0120001 | 3.46 | 0.359 | 0.359 | 0.3479999 | 1355 |
| 1740159000 | 0.3469999 | -0.008 | -2.25 | 0.372 | 0.372 | 0.3469999 | 3988 |
| 1740072600 | 0.355 | -0.014 | -3.79 | 0.37 | 0.37 | 0.352 | 2397 |
| 1739986200 | 0.369 | -0.013 | -3.40 | 0.379 | 0.379 | 0.369 | 1981 |
| 1739899800 | 0.382 | 0.008 | 2.14 | 0.375 | 0.383 | 0.37 | 2382 |
| 1739813400 | 0.374 | -0.001 | -0.27 | 0.374 | 0.374 | 0.374 | 470 |
| 1739554200 | 0.375 | -0.013 | -3.35 | 0.382 | 0.382 | 0.375 | 488 |
| 1739467800 | 0.388 | 0.015 | 4.02 | 0.381 | 0.388 | 0.371 | 2942 |
| 1739381400 | 0.373 | 0 | 0.00 | 0.373 | 0.373 | 0.373 | 0 |
| 1739295000 | 0.373 | 0.012 | 3.32 | 0.362 | 0.4 | 0.361 | 14808 |
| 1739208600 | 0.361 | -0.017 | -4.50 | 0.381 | 0.381 | 0.361 | 1975 |
| 1738949400 | 0.378 | -0.037 | -8.92 | 0.391 | 0.391 | 0.377 | 4064 |
| 1738863000 | 0.415 | 0.044 | 11.86 | 0.375 | 0.415 | 0.375 | 9972 |
| 1738776600 | 0.371 | -0.005 | -1.33 | 0.38 | 0.38 | 0.371 | 2225 |
| 1738690200 | 0.376 | -0.006 | -1.57 | 0.371 | 0.387 | 0.371 | 1848 |
| 1738603800 | 0.382 | -0.003 | -0.78 | 0.385 | 0.385 | 0.382 | 956 |
| 1738344600 | 0.385 | 0 | 0.00 | 0.385 | 0.392 | 0.385 | 136 |
| 1738258200 | 0.385 | 0.002 | 0.52 | 0.386 | 0.393 | 0.385 | 81 |
| 1738171800 | 0.383 | 0.008 | 2.13 | 0.384 | 0.395 | 0.383 | 981 |
| 1738085400 | 0.375 | -0.018 | -4.58 | 0.375 | 0.402 | 0.375 | 7064 |
| 1737999000 | 0.393 | 0.003 | 0.77 | 0.385 | 0.393 | 0.373 | 2978 |
| 1737739800 | 0.39 | -0.009 | -2.26 | 0.399 | 0.399 | 0.39 | 2631 |
| 1737653400 | 0.399 | -0.007 | -1.72 | 0.406 | 0.406 | 0.399 | 1898 |
| 1737567000 | 0.406 | 0.029 | 7.69 | 0.391 | 0.43 | 0.391 | 5474 |
| 1737480600 | 0.377 | 0 | 0.00 | 0.377 | 0.377 | 0.377 | 0 |
| 1737394200 | 0.377 | -0.032 | -7.82 | 0.398 | 0.398 | 0.377 | 3248 |
| 1737135000 | 0.4089999 | 0.0289999 | 7.63 | 0.4109999 | 0.4109999 | 0.397 | 2719 |
| 1737048600 | 0.38 | -0.022 | -5.47 | 0.439 | 0.453 | 0.38 | 15214 |
| 1736962200 | 0.402 | -0.093 | -18.79 | 0.5 | 0.5 | 0.401 | 6490 |
| 1736875800 | 0.495 | -0.105 | -17.50 | 0.495 | 0.495 | 0.495 | 1352 |
| 1736789400 | 0.6 | 0.2 | 50.00 | 0.405 | 0.6 | 0.405 | 27767 |
| 1736530200 | 0.4 | -0.01 | -2.44 | 0.4109999 | 0.4109999 | 0.4 | 2101 |
| 1736443800 | 0.4099999 | -0.006 | -1.44 | 0.4099999 | 0.4099999 | 0.4099999 | 111 |
| 1736357400 | 0.416 | 0 | 0.00 | 0.415 | 0.416 | 0.4099999 | 42 |
| 1736271000 | 0.416 | 0.01 | 2.46 | 0.416 | 0.416 | 0.416 | 51 |
| 1736184600 | 0.406 | -0.008 | -1.93 | 0.406 | 0.406 | 0.406 | 66 |
| 1735925400 | 0.414 | 0.014 | 3.50 | 0.401 | 0.421 | 0.401 | 2686 |
| 1735839000 | 0.4 | -0.001 | -0.25 | 0.4079999 | 0.4079999 | 0.4 | 261 |
| 1735666200 | 0.401 | 0 | 0.00 | 0.401 | 0.401 | 0.401 | 36 |
| 1735579800 | 0.401 | -0.035 | -8.03 | 0.415 | 0.415 | 0.401 | 608 |
| 1735320600 | 0.436 | 0.039 | 9.82 | 0.384 | 0.436 | 0.384 | 424 |
| 1735061400 | 0.397 | -0.053 | -11.78 | 0.435 | 0.435 | 0.397 | 3005 |
| 1734975000 | 0.45 | 0.0400001 | 9.76 | 0.416 | 0.45 | 0.416 | 6493 |
| 1734715800 | 0.4099999 | 0.001 | 0.24 | 0.404 | 0.412 | 0.404 | 1369 |
| 1734629400 | 0.4089999 | -0.031 | -7.05 | 0.403 | 0.4089999 | 0.403 | 1271 |
| 1734543000 | 0.44 | 0 | 0.00 | 0.439 | 0.44 | 0.36 | 5659 |
| 1734456600 | 0.44 | 0 | 0.00 | 0.439 | 0.44 | 0.434 | 77 |
| 1734370200 | 0.44 | -0.004 | -0.90 | 0.44 | 0.44 | 0.44 | 1053 |
| 1734111000 | 0.444 | 0 | 0.00 | 0.456 | 0.47 | 0.444 | 7515 |
| 1734024600 | 0.444 | 0.025 | 5.97 | 0.446 | 0.457 | 0.444 | 991 |
| 1733938200 | 0.419 | 0.03 | 7.71 | 0.39 | 0.419 | 0.39 | 6955 |
| 1733851800 | 0.389 | -0.062 | -13.75 | 0.432 | 0.445 | 0.389 | 7693 |
| 1733765400 | 0.451 | -0.039 | -7.96 | 0.49 | 0.49 | 0.451 | 4528 |
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
