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 | 0.044 | 6.70731707317 | 0.656 | 0.7 | 0.654 | 10601 | 0.69430398 | DE |
| 4 | 0.032 | 4.79041916168 | 0.668 | 0.738 | 0.646 | 18848 | 0.70252148 | DE |
| 12 | 0.114 | 19.4539249147 | 0.586 | 0.738 | 0.544 | 16034 | 0.62956063 | DE |
| 26 | 0.258 | 58.371040724 | 0.442 | 1.415 | 0.35 | 79956 | 0.81469363 | DE |
| 52 | 0.276 | 65.0943396226 | 0.424 | 1.415 | 0.35 | 79061 | 0.62810707 | DE |
| 156 | 0.472 | 207.01754386 | 0.228 | 1.415 | 0.213 | 86429 | 0.4310514 | DE |
| 260 | 0.318 | 83.2460732984 | 0.382 | 1.415 | 0.184 | 88348 | 0.38146427 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 0.7 | 0.04 | 6.06 | 0.662 | 0.7 | 0.66 | 10383 |
| 1734629400 | 0.66 | -0.04 | -5.71 | 0.66 | 0.66 | 0.66 | 37 |
| 1734543000 | 0.7 | 0.04 | 6.06 | 0.662 | 0.7 | 0.66 | 45833 |
| 1734456600 | 0.66 | 0 | 0.00 | 0.7 | 0.7 | 0.66 | 322 |
| 1734370200 | 0.66 | 0.006 | 0.92 | 0.66 | 0.66 | 0.66 | 4300 |
| 1734111000 | 0.654 | 0.002 | 0.31 | 0.656 | 0.662 | 0.654 | 2512 |
| 1734024600 | 0.652 | -0.008 | -1.21 | 0.654 | 0.654 | 0.652 | 831 |
| 1733938200 | 0.66 | -0.016 | -2.37 | 0.678 | 0.678 | 0.65 | 27552 |
| 1733851800 | 0.676 | -0.004 | -0.59 | 0.682 | 0.682 | 0.67 | 26397 |
| 1733765400 | 0.68 | -0.01 | -1.45 | 0.6919999 | 0.7 | 0.68 | 13791 |
| 1733506200 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.6899999 | 0.6899999 | 590 |
| 1733419800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 13474 |
| 1733333400 | 0.7 | 0 | 0.00 | 0.7 | 0.704 | 0.682 | 17067 |
| 1733247000 | 0.7 | 0.0120001 | 1.74 | 0.6899999 | 0.7 | 0.6899999 | 10034 |
| 1733160600 | 0.6879999 | -0.008 | -1.15 | 0.6959999 | 0.704 | 0.686 | 12780 |
| 1732901400 | 0.6959999 | 0.0199999 | 2.96 | 0.6899999 | 0.702 | 0.68 | 23215 |
| 1732815000 | 0.676 | -0.034 | -4.79 | 0.71 | 0.71 | 0.672 | 504 |
| 1732728600 | 0.71 | -0.002 | -0.28 | 0.736 | 0.736 | 0.7 | 25725 |
| 1732642200 | 0.712 | -0.022 | -3.00 | 0.734 | 0.734 | 0.712 | 24260 |
| 1732555800 | 0.734 | 0.0440001 | 6.38 | 0.68 | 0.738 | 0.68 | 97655 |
| 1732296600 | 0.6899999 | 0.0499999 | 7.81 | 0.668 | 0.6899999 | 0.646 | 30072 |
| 1732210200 | 0.64 | 0.03 | 4.92 | 0.64 | 0.67 | 0.64 | 18883 |
| 1732123800 | 0.61 | 0.0400001 | 7.02 | 0.5699999 | 0.61 | 0.5699999 | 62023 |
| 1732037400 | 0.5699999 | -0.016 | -2.73 | 0.5679999 | 0.586 | 0.5679999 | 34384 |
| 1731951000 | 0.586 | 0 | 0.00 | 0.5679999 | 0.586 | 0.5679999 | 235 |
| 1731691800 | 0.586 | 0 | 0.00 | 0.586 | 0.586 | 0.586 | 0 |
| 1731605400 | 0.586 | 0 | 0.00 | 0.586 | 0.586 | 0.5679999 | 1880 |
| 1731519000 | 0.586 | 0.0180001 | 3.17 | 0.5679999 | 0.586 | 0.5679999 | 8767 |
| 1731432600 | 0.5679999 | -0.004 | -0.70 | 0.5699999 | 0.5699999 | 0.5659999 | 22613 |
| 1731346200 | 0.5719999 | -0.016 | -2.72 | 0.5719999 | 0.58 | 0.5719999 | 37341 |
| 1731087000 | 0.588 | 0 | 0.00 | 0.584 | 0.588 | 0.574 | 6100 |
| 1731000600 | 0.588 | 0.0160001 | 2.80 | 0.5699999 | 0.588 | 0.5699999 | 18069 |
| 1730914200 | 0.5719999 | -0.022 | -3.70 | 0.594 | 0.594 | 0.5699999 | 30574 |
| 1730827800 | 0.594 | 0.0280001 | 4.95 | 0.578 | 0.594 | 0.5719999 | 43332 |
| 1730741400 | 0.5659999 | -0.014 | -2.41 | 0.5639999 | 0.6 | 0.5639999 | 118360 |
| 1730482200 | 0.58 | 0.004 | 0.69 | 0.576 | 0.6 | 0.576 | 32625 |
| 1730395800 | 0.576 | 0 | 0.00 | 0.576 | 0.576 | 0.576 | 0 |
| 1730309400 | 0.576 | 0.0060001 | 1.05 | 0.562 | 0.576 | 0.562 | 1100 |
| 1730223000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 4510 |
| 1730136600 | 0.5699999 | -0.008 | -1.38 | 0.544 | 0.5699999 | 0.544 | 1059 |
| 1729873800 | 0.578 | 0.002 | 0.35 | 0.5699999 | 0.578 | 0.5659999 | 4789 |
| 1729787400 | 0.576 | 0.016 | 2.86 | 0.576 | 0.576 | 0.56 | 4592 |
| 1729701000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1729614600 | 0.56 | -0.018 | -3.11 | 0.578 | 0.578 | 0.56 | 11648 |
| 1729528200 | 0.578 | 0.016 | 2.85 | 0.56 | 0.578 | 0.56 | 1020 |
| 1729269000 | 0.562 | -0.004 | -0.71 | 0.56 | 0.562 | 0.56 | 175 |
| 1729182600 | 0.5659999 | -0.002 | -0.35 | 0.562 | 0.5679999 | 0.562 | 10680 |
| 1729096200 | 0.5679999 | -0.002 | -0.35 | 0.5679999 | 0.5679999 | 0.5679999 | 83 |
| 1729009800 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.5639999 | 3470 |
| 1728923400 | 0.58 | 0.006 | 1.05 | 0.574 | 0.58 | 0.562 | 23534 |
| 1728664200 | 0.574 | 0.0040001 | 0.70 | 0.574 | 0.574 | 0.574 | 2400 |
| 1728577800 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5719999 | 0.5699999 | 1533 |
| 1728491400 | 0.5699999 | -0.014 | -2.40 | 0.584 | 0.584 | 0.5699999 | 2352 |
| 1728405000 | 0.584 | 0.004 | 0.69 | 0.5719999 | 0.586 | 0.5659999 | 4853 |
| 1728318600 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1728059400 | 0.58 | 0.002 | 0.35 | 0.578 | 0.59 | 0.578 | 4610 |
| 1727973000 | 0.578 | -0.022 | -3.67 | 0.582 | 0.588 | 0.5719999 | 33941 |
| 1727886600 | 0.6 | 0.006 | 1.01 | 0.6 | 0.6 | 0.576 | 4150 |
| 1727800200 | 0.594 | 0.018 | 3.13 | 0.578 | 0.594 | 0.5719999 | 16090 |
| 1727713800 | 0.576 | -0.012 | -2.04 | 0.576 | 0.576 | 0.576 | 2800 |
| 1727454600 | 0.588 | 0 | 0.00 | 0.586 | 0.588 | 0.586 | 3263 |
| 1727368200 | 0.588 | 0.0160001 | 2.80 | 0.58 | 0.588 | 0.5719999 | 13932 |
| 1727281800 | 0.5719999 | -0.01 | -1.72 | 0.574 | 0.58 | 0.5719999 | 8787 |
| 1727195400 | 0.582 | -0.012 | -2.02 | 0.582 | 0.582 | 0.582 | 3000 |
| 1727109000 | 0.594 | 0 | 0.00 | 0.594 | 0.594 | 0.594 | 5 |
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
