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 | 0 | 0.63 | 0.67 | 0.63 | 2297 | 0.63445563 | DE |
| 4 | 0.028 | 4.6511627907 | 0.602 | 0.77 | 0.592 | 5112 | 0.63029411 | DE |
| 12 | -0.25 | -28.4090909091 | 0.88 | 0.93 | 0.592 | 6028 | 0.71289136 | DE |
| 26 | -0.27 | -30 | 0.9 | 1.1 | 0.592 | 6853 | 0.82566844 | DE |
| 52 | -0.12 | -16 | 0.75 | 1.305 | 0.552 | 9984 | 0.82773869 | DE |
| 156 | -2.27 | -78.275862069 | 2.9 | 3.38 | 0.5 | 6288 | 1.37020352 | DE |
| 260 | -2.37 | -79 | 3 | 3.66 | 0.5 | 7083 | 1.58796272 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736530200 | 0.63 | 0 | 0.00 | 0.632 | 0.65 | 0.63 | 6229 |
| 1736443800 | 0.63 | -0.002 | -0.32 | 0.63 | 0.648 | 0.63 | 3423 |
| 1736357400 | 0.632 | -0.014 | -2.17 | 0.646 | 0.65 | 0.632 | 2470 |
| 1736271000 | 0.646 | 0.016 | 2.54 | 0.63 | 0.67 | 0.63 | 2889 |
| 1736184600 | 0.63 | 0 | 0.00 | 0.65 | 0.65 | 0.63 | 1250 |
| 1735925400 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 1451 |
| 1735839000 | 0.63 | 0.02 | 3.28 | 0.62 | 0.63 | 0.61 | 1751 |
| 1735666200 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 1086 |
| 1735579800 | 0.61 | 0.008 | 1.33 | 0.602 | 0.63 | 0.602 | 2193 |
| 1735320600 | 0.602 | -0.028 | -4.44 | 0.592 | 0.63 | 0.592 | 11420 |
| 1735061400 | 0.63 | 0.01 | 1.61 | 0.618 | 0.63 | 0.608 | 531 |
| 1734975000 | 0.62 | -0.02 | -3.13 | 0.65 | 0.65 | 0.608 | 8251 |
| 1734715800 | 0.64 | -0.012 | -1.84 | 0.642 | 0.652 | 0.64 | 4502 |
| 1734629400 | 0.652 | -0.018 | -2.69 | 0.67 | 0.6879999 | 0.652 | 2619 |
| 1734543000 | 0.67 | 0.03 | 4.69 | 0.64 | 0.67 | 0.64 | 2615 |
| 1734456600 | 0.64 | 0.002 | 0.31 | 0.7 | 0.77 | 0.64 | 31485 |
| 1734370200 | 0.638 | 0.028 | 4.59 | 0.66 | 0.66 | 0.61 | 3560 |
| 1734111000 | 0.61 | 0.008 | 1.33 | 0.602 | 0.61 | 0.6 | 5416 |
| 1734024600 | 0.602 | -0.002 | -0.33 | 0.604 | 0.62 | 0.602 | 1799 |
| 1733938200 | 0.604 | -0.016 | -2.58 | 0.6 | 0.604 | 0.6 | 1106 |
| 1733851800 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1733765400 | 0.62 | 0 | 0.00 | 0.6 | 0.62 | 0.6 | 7805 |
| 1733506200 | 0.62 | 0.01 | 1.64 | 0.61 | 0.62 | 0.61 | 369 |
| 1733419800 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.6 | 1445 |
| 1733333400 | 0.61 | 0.01 | 1.67 | 0.6 | 0.628 | 0.6 | 3466 |
| 1733247000 | 0.6 | -0.002 | -0.33 | 0.6 | 0.618 | 0.6 | 5419 |
| 1733160600 | 0.602 | -0.038 | -5.94 | 0.62 | 0.658 | 0.602 | 6066 |
| 1732901400 | 0.64 | 0 | 0.00 | 0.62 | 0.66 | 0.62 | 1867 |
| 1732815000 | 0.64 | -0.002 | -0.31 | 0.64 | 0.66 | 0.62 | 2436 |
| 1732728600 | 0.642 | 0 | 0.00 | 0.642 | 0.642 | 0.642 | 0 |
| 1732642200 | 0.642 | -0.014 | -2.13 | 0.656 | 0.66 | 0.642 | 2501 |
| 1732555800 | 0.656 | 0.006 | 0.92 | 0.64 | 0.68 | 0.632 | 7447 |
| 1732296600 | 0.65 | -0.008 | -1.22 | 0.658 | 0.66 | 0.65 | 2054 |
| 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 | 0.0320001 | 4.64 | 0.71 | 0.74 | 0.71 | 3894 |
| 1731519000 | 0.6899999 | -0.09 | -11.54 | 0.77 | 0.77 | 0.66 | 14473 |
| 1731432600 | 0.78 | -0.01 | -1.27 | 0.79 | 0.79 | 0.762 | 1562 |
| 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 | -0.15 | -16.30 | 0.75 | 0.78 | 0.75 | 7266 |
| 1729528200 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1729269000 | 0.92 | 0.03 | 3.37 | 0.88 | 0.93 | 0.87 | 6083 |
| 1729182600 | 0.89 | -0.03 | -3.26 | 0.9 | 0.9 | 0.862 | 7325 |
| 1729096200 | 0.92 | -0.07 | -7.07 | 0.99 | 0.99 | 0.89 | 12898 |
| 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 |
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
