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 | -0.016 | -4.69208211144 | 0.341 | 0.366 | 0.312 | 13642 | 0.34681926 | DE |
| 4 | -0.056 | -14.6981627297 | 0.381 | 0.385 | 0.312 | 10674 | 0.35939398 | DE |
| 12 | 0.027 | 9.06040268456 | 0.298 | 0.45 | 0.297 | 18229 | 0.37186209 | DE |
| 26 | -0.101 | -23.7089201878 | 0.426 | 0.45 | 0.286 | 29423 | 0.34863597 | DE |
| 52 | -0.123 | -27.4553571429 | 0.448 | 0.68 | 0.286 | 30686 | 0.38175633 | DE |
| 156 | -1.065 | -76.618705036 | 1.39 | 1.655 | 0.286 | 20805 | 0.68994518 | DE |
| 260 | -0.84 | -72.1030042918 | 1.165 | 2.76 | 0.286 | 20882 | 1.10973982 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732642200 | 0.325 | -0.015 | -4.41 | 0.341 | 0.3469999 | 0.325 | 12399 |
| 1732555800 | 0.34 | -0.026 | -7.10 | 0.366 | 0.366 | 0.338 | 19140 |
| 1732296600 | 0.366 | 0 | 0.00 | 0.366 | 0.366 | 0.358 | 1715 |
| 1732210200 | 0.366 | 0.026 | 7.65 | 0.341 | 0.366 | 0.317 | 30517 |
| 1732123800 | 0.34 | 0.028 | 8.97 | 0.34 | 0.34 | 0.314 | 3518 |
| 1732037400 | 0.312 | -0.029 | -8.50 | 0.341 | 0.342 | 0.312 | 13318 |
| 1731951000 | 0.341 | -0.01 | -2.85 | 0.35 | 0.35 | 0.341 | 15140 |
| 1731691800 | 0.351 | 0 | 0.00 | 0.351 | 0.357 | 0.351 | 22 |
| 1731605400 | 0.351 | -0.025 | -6.65 | 0.351 | 0.351 | 0.351 | 1 |
| 1731519000 | 0.376 | 0 | 0.00 | 0.376 | 0.376 | 0.376 | 0 |
| 1731432600 | 0.376 | 0 | 0.00 | 0.376 | 0.376 | 0.376 | 0 |
| 1731346200 | 0.376 | 0.001 | 0.27 | 0.376 | 0.376 | 0.376 | 1 |
| 1731087000 | 0.375 | -0.01 | -2.60 | 0.385 | 0.385 | 0.375 | 7580 |
| 1731000600 | 0.385 | 0.005 | 1.32 | 0.38 | 0.385 | 0.375 | 5146 |
| 1730914200 | 0.38 | 0.012 | 3.26 | 0.369 | 0.38 | 0.369 | 23167 |
| 1730827800 | 0.368 | -0.002 | -0.54 | 0.37 | 0.37 | 0.368 | 508 |
| 1730741400 | 0.37 | 0 | 0.00 | 0.37 | 0.372 | 0.366 | 5154 |
| 1730482200 | 0.37 | -0.007 | -1.86 | 0.38 | 0.38 | 0.37 | 18272 |
| 1730395800 | 0.377 | 0.003 | 0.80 | 0.378 | 0.378 | 0.374 | 3580 |
| 1730309400 | 0.374 | -0.004 | -1.06 | 0.379 | 0.379 | 0.374 | 3896 |
| 1730223000 | 0.378 | -0.007 | -1.82 | 0.381 | 0.382 | 0.378 | 12973 |
| 1730136600 | 0.385 | 0.007 | 1.85 | 0.379 | 0.39 | 0.378 | 10336 |
| 1729873800 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 2001 |
| 1729787400 | 0.378 | -0.001 | -0.26 | 0.379 | 0.383 | 0.374 | 19001 |
| 1729701000 | 0.379 | -0.021 | -5.25 | 0.399 | 0.399 | 0.373 | 35236 |
| 1729614600 | 0.4 | 0.002 | 0.50 | 0.399 | 0.4 | 0.399 | 2751 |
| 1729528200 | 0.398 | 0.001 | 0.25 | 0.398 | 0.398 | 0.397 | 375 |
| 1729269000 | 0.397 | 0.004 | 1.02 | 0.399 | 0.399 | 0.397 | 6802 |
| 1729182600 | 0.393 | -0.004 | -1.01 | 0.393 | 0.396 | 0.393 | 2001 |
| 1729096200 | 0.397 | 0 | 0.00 | 0.397 | 0.397 | 0.397 | 0 |
| 1729009800 | 0.397 | -0.002 | -0.50 | 0.399 | 0.399 | 0.393 | 3596 |
| 1728923400 | 0.399 | -0.001 | -0.25 | 0.4 | 0.4 | 0.398 | 9621 |
| 1728664200 | 0.4 | -0.017 | -4.08 | 0.4 | 0.42 | 0.394 | 17519 |
| 1728577800 | 0.417 | 0 | 0.00 | 0.417 | 0.417 | 0.417 | 0 |
| 1728491400 | 0.417 | 0.003 | 0.72 | 0.414 | 0.42 | 0.414 | 1234 |
| 1728405000 | 0.414 | -0.006 | -1.43 | 0.421 | 0.421 | 0.4109999 | 3794 |
| 1728318600 | 0.42 | 0 | 0.00 | 0.42 | 0.436 | 0.42 | 1253 |
| 1728059400 | 0.42 | 0.0100001 | 2.44 | 0.4109999 | 0.42 | 0.4109999 | 2264 |
| 1727973000 | 0.4099999 | -0.004 | -0.97 | 0.415 | 0.42 | 0.4099999 | 8751 |
| 1727886600 | 0.414 | -0.02 | -4.61 | 0.435 | 0.45 | 0.4109999 | 11109 |
| 1727800200 | 0.434 | 0.037 | 9.32 | 0.397 | 0.434 | 0.397 | 25478 |
| 1727713800 | 0.397 | -0.013 | -3.17 | 0.4099999 | 0.414 | 0.39 | 28122 |
| 1727454600 | 0.4099999 | 0.0069999 | 1.74 | 0.404 | 0.4099999 | 0.404 | 8943 |
| 1727368200 | 0.403 | -0.007 | -1.71 | 0.4109999 | 0.42 | 0.396 | 29756 |
| 1727281800 | 0.4099999 | 0.0249999 | 6.49 | 0.385 | 0.423 | 0.383 | 62571 |
| 1727195400 | 0.385 | 0.001 | 0.26 | 0.384 | 0.39 | 0.384 | 691 |
| 1727109000 | 0.384 | -0.001 | -0.26 | 0.385 | 0.39 | 0.384 | 6671 |
| 1726849800 | 0.385 | -0.012 | -3.02 | 0.397 | 0.397 | 0.375 | 25824 |
| 1726763400 | 0.397 | 0 | 0.00 | 0.395 | 0.397 | 0.375 | 19873 |
| 1726677000 | 0.397 | -0.003 | -0.75 | 0.4 | 0.4 | 0.375 | 9801 |
| 1726590600 | 0.4 | 0.068 | 20.48 | 0.378 | 0.418 | 0.37 | 134967 |
| 1726504200 | 0.332 | -0.012 | -3.49 | 0.3449999 | 0.35 | 0.314 | 28041 |
| 1726245000 | 0.3439999 | 0.0249999 | 7.84 | 0.315 | 0.3439999 | 0.311 | 43925 |
| 1726158600 | 0.319 | -0.031 | -8.86 | 0.3479999 | 0.3479999 | 0.312 | 14405 |
| 1726072200 | 0.35 | 0.0050001 | 1.45 | 0.338 | 0.355 | 0.338 | 1923 |
| 1725985800 | 0.3449999 | -0.011 | -3.09 | 0.357 | 0.357 | 0.334 | 9891 |
| 1725899400 | 0.356 | 0.003 | 0.85 | 0.349 | 0.381 | 0.339 | 61748 |
| 1725640200 | 0.353 | 0.02 | 6.01 | 0.334 | 0.353 | 0.334 | 9221 |
| 1725553800 | 0.333 | 0.003 | 0.91 | 0.331 | 0.356 | 0.331 | 32274 |
| 1725467400 | 0.33 | 0 | 0.00 | 0.33 | 0.356 | 0.317 | 46190 |
| 1725381000 | 0.33 | 0.033 | 11.11 | 0.298 | 0.357 | 0.297 | 103748 |
| 1725294600 | 0.297 | -0.003 | -1.00 | 0.299 | 0.299 | 0.297 | 1844 |
| 1725035400 | 0.3 | 0.003 | 1.01 | 0.298 | 0.3 | 0.298 | 301 |
| 1724949000 | 0.297 | -0.003 | -1.00 | 0.3 | 0.3 | 0.297 | 3082 |
| 1724862600 | 0.3 | 0.001 | 0.33 | 0.299 | 0.3 | 0.299 | 1408 |
| 1724776200 | 0.299 | 0 | 0.00 | 0.3 | 0.3 | 0.299 | 8101 |
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
