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 | -0.052 | -7.32394366197 | 0.71 | 0.74 | 0.658 | 3554 | 0.68619561 | DE |
| 4 | -0.142 | -17.75 | 0.8 | 0.84 | 0.658 | 4616 | 0.75532603 | DE |
| 12 | -0.252 | -27.6923076923 | 0.91 | 1.1 | 0.658 | 7812 | 0.88020517 | DE |
| 26 | -0.432 | -39.6330275229 | 1.09 | 1.25 | 0.658 | 6424 | 0.91120703 | DE |
| 52 | -0.192 | -22.5882352941 | 0.85 | 1.305 | 0.552 | 9662 | 0.84639079 | DE |
| 156 | -2.342 | -78.0666666667 | 3 | 3.66 | 0.5 | 6963 | 1.63771692 | DE |
| 260 | -2.342 | -78.0666666667 | 3 | 3.66 | 0.5 | 6963 | 1.63771692 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732210200 | 0.658 | -0.002 | -0.30 | 0.68 | 0.68 | 0.658 | 1624 |
| 1732123800 | 0.66 | -0.002 | -0.30 | 0.658 | 0.678 | 0.658 | 3400 |
| 1732037400 | 0.662 | -0.058 | -8.06 | 0.71 | 0.71 | 0.662 | 6974 |
| 1731951000 | 0.72 | 0 | 0.00 | 0.73 | 0.73 | 0.7 | 2407 |
| 1731691800 | 0.72 | -0.002 | -0.28 | 0.722 | 0.726 | 0.72 | 1095 |
| 1731605400 | 0.722 | -0.068 | -8.61 | 0.71 | 0.74 | 0.71 | 3894 |
| 1731519000 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1731432600 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1731346200 | 0.79 | 0.012 | 1.54 | 0.778 | 0.79 | 0.778 | 1066 |
| 1731087000 | 0.778 | -0.002 | -0.26 | 0.78 | 0.79 | 0.76 | 8593 |
| 1731000600 | 0.78 | -0.02 | -2.50 | 0.78 | 0.782 | 0.762 | 2991 |
| 1730914200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.79 | 490 |
| 1730827800 | 0.8 | -0.008 | -0.99 | 0.808 | 0.808 | 0.782 | 1698 |
| 1730741400 | 0.808 | 0.008 | 1.00 | 0.8199999 | 0.8199999 | 0.772 | 2144 |
| 1730482200 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8179999 | 0.79 | 484 |
| 1730395800 | 0.79 | -0.01 | -1.25 | 0.8 | 0.8199999 | 0.77 | 3263 |
| 1730309400 | 0.8 | 0.02 | 2.56 | 0.79 | 0.8 | 0.762 | 2650 |
| 1730223000 | 0.78 | -0.01 | -1.27 | 0.76 | 0.78 | 0.75 | 17048 |
| 1730136600 | 0.79 | -0.002 | -0.25 | 0.81 | 0.81 | 0.79 | 5340 |
| 1729873800 | 0.792 | -0.032 | -3.88 | 0.8219999 | 0.8219999 | 0.792 | 3595 |
| 1729787400 | 0.824 | 0.044 | 5.64 | 0.8 | 0.84 | 0.79 | 9149 |
| 1729701000 | 0.78 | 0.01 | 1.30 | 0.78 | 0.78 | 0.778 | 2775 |
| 1729614600 | 0.77 | 0 | 0.00 | 0.75 | 0.78 | 0.75 | 7266 |
| 1729528200 | 0.77 | -0.15 | -16.30 | 0.89 | 0.89 | 0.75 | 100564 |
| 1729269000 | 0.92 | 0.03 | 3.37 | 0.88 | 0.93 | 0.87 | 6083 |
| 1729182600 | 0.89 | -0.1 | -10.10 | 0.9 | 0.9 | 0.862 | 7325 |
| 1729096200 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1729009800 | 0.99 | 0.04 | 4.21 | 0.91 | 1.1 | 0.91 | 121541 |
| 1728923400 | 0.95 | 0.07 | 7.95 | 0.88 | 0.95 | 0.87 | 53954 |
| 1728664200 | 0.88 | 0.046 | 5.52 | 0.9 | 0.918 | 0.842 | 12054 |
| 1728577800 | 0.834 | 0 | 0.00 | 0.834 | 0.834 | 0.834 | 0 |
| 1728491400 | 0.834 | 0.034 | 4.25 | 0.8 | 0.85 | 0.8 | 5416 |
| 1728405000 | 0.8 | -0.02 | -2.44 | 0.8199999 | 0.8199999 | 0.8 | 1461 |
| 1728318600 | 0.8199999 | 0.0119999 | 1.49 | 0.81 | 0.838 | 0.8 | 6564 |
| 1728059400 | 0.808 | 0.008 | 1.00 | 0.8 | 0.808 | 0.79 | 10640 |
| 1727973000 | 0.8 | 0 | 0.00 | 0.8 | 0.81 | 0.8 | 2313 |
| 1727886600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 25 |
| 1727800200 | 0.8 | 0 | 0.00 | 0.8 | 0.8199999 | 0.79 | 2885 |
| 1727713800 | 0.8 | -0.02 | -2.44 | 0.8199999 | 0.8199999 | 0.8 | 1937 |
| 1727454600 | 0.8199999 | 0.0199999 | 2.50 | 0.8 | 0.8199999 | 0.8 | 191 |
| 1727368200 | 0.8 | 0.018 | 2.30 | 0.8 | 0.8 | 0.782 | 1244 |
| 1727281800 | 0.782 | 0 | 0.00 | 0.8 | 0.828 | 0.782 | 4020 |
| 1727195400 | 0.782 | -0.018 | -2.25 | 0.8 | 0.8199999 | 0.782 | 4915 |
| 1727109000 | 0.8 | 0.01 | 1.27 | 0.786 | 0.8 | 0.78 | 2763 |
| 1726849800 | 0.79 | -0.01 | -1.25 | 0.8 | 0.81 | 0.79 | 4323 |
| 1726763400 | 0.8 | -0.01 | -1.23 | 0.8 | 0.8179999 | 0.8 | 2020 |
| 1726677000 | 0.81 | 0.01 | 1.25 | 0.8 | 0.81 | 0.796 | 686 |
| 1726590600 | 0.8 | -0.028 | -3.38 | 0.826 | 0.826 | 0.8 | 3154 |
| 1726504200 | 0.828 | 0 | 0.00 | 0.8199999 | 0.828 | 0.802 | 1333 |
| 1726245000 | 0.828 | 0.018 | 2.22 | 0.81 | 0.83 | 0.806 | 3773 |
| 1726158600 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 156 |
| 1726072200 | 0.81 | -0.018 | -2.17 | 0.828 | 0.83 | 0.81 | 1829 |
| 1725985800 | 0.828 | -0.02 | -2.36 | 0.848 | 0.848 | 0.79 | 9282 |
| 1725899400 | 0.848 | 0.0320001 | 3.92 | 0.81 | 0.848 | 0.798 | 8621 |
| 1725640200 | 0.8159999 | -0.014 | -1.69 | 0.8179999 | 0.8179999 | 0.8159999 | 1245 |
| 1725553800 | 0.83 | 0.0140001 | 1.72 | 0.8159999 | 0.83 | 0.8159999 | 574 |
| 1725467400 | 0.8159999 | -0.054 | -6.21 | 0.87 | 0.87 | 0.78 | 20211 |
| 1725381000 | 0.87 | -0.02 | -2.25 | 0.89 | 0.89 | 0.87 | 3826 |
| 1725294600 | 0.89 | -0.02 | -2.20 | 0.91 | 0.91 | 0.89 | 1927 |
| 1725035400 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.882 | 2875 |
| 1724949000 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.9 | 2351 |
| 1724862600 | 0.91 | 0 | 0.00 | 0.9 | 0.92 | 0.9 | 1700 |
| 1724776200 | 0.91 | 0 | 0.00 | 0.9 | 0.91 | 0.89 | 5535 |
| 1724689800 | 0.91 | 0.01 | 1.11 | 0.88 | 0.92 | 0.88 | 9279 |
| 1724430600 | 0.9 | 0.022 | 2.51 | 0.878 | 0.94 | 0.87 | 16258 |
| 1724344200 | 0.878 | -0.002 | -0.23 | 0.858 | 0.878 | 0.858 | 1753 |
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
