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 | 0.282 | 18.5526315789 | 1.52 | 1.86 | 1.506 | 256073 | 1.72554774 | DE |
| 4 | 0.56 | 45.0885668277 | 1.242 | 1.86 | 1.242 | 180359 | 1.5690022 | DE |
| 12 | 0.488 | 37.1385083714 | 1.314 | 1.86 | 1.13 | 111214 | 1.4409171 | DE |
| 26 | 0.32 | 21.5924426451 | 1.482 | 1.86 | 1.13 | 101521 | 1.42675292 | DE |
| 52 | -0.778 | -30.1550387597 | 2.58 | 2.75 | 1.13 | 96444 | 1.77617809 | DE |
| 156 | -2.198 | -54.95 | 4 | 4.568 | 1.13 | 115325 | 2.40347393 | DE |
| 260 | -4.488 | -71.3513513514 | 6.29 | 8.845 | 1.13 | 183478 | 4.66004958 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740591000 | 1.768 | 0.12 | 7.28 | 1.68 | 1.8 | 1.66 | 240260 |
| 1740504600 | 1.648 | -0.14 | -7.93 | 1.8 | 1.806 | 1.62 | 232315 |
| 1740418200 | 1.79 | 0.04 | 2.52 | 1.74 | 1.86 | 1.66 | 311346 |
| 1740159000 | 1.746 | 0.19 | 12.50 | 1.588 | 1.746 | 1.57 | 380959 |
| 1740072600 | 1.552 | 0.05 | 3.19 | 1.52 | 1.58 | 1.506 | 115487 |
| 1739986200 | 1.504 | -0.03 | -1.70 | 1.542 | 1.542 | 1.5 | 78745 |
| 1739899800 | 1.53 | -0.01 | -0.91 | 1.534 | 1.556 | 1.52 | 43059 |
| 1739813400 | 1.544 | 0.08 | 5.75 | 1.466 | 1.568 | 1.466 | 274942 |
| 1739554200 | 1.46 | 0.07 | 5.04 | 1.3939999 | 1.468 | 1.3939999 | 112431 |
| 1739467800 | 1.3899999 | -0.08 | -5.57 | 1.47 | 1.476 | 1.36 | 235571 |
| 1739381400 | 1.472 | -0.05 | -3.03 | 1.598 | 1.598 | 1.414 | 292199 |
| 1739295000 | 1.518 | -0.01 | -0.91 | 1.546 | 1.556 | 1.482 | 132084 |
| 1739208600 | 1.532 | -0.06 | -4.01 | 1.61 | 1.618 | 1.522 | 165170 |
| 1738949400 | 1.596 | 0.06 | 3.91 | 1.544 | 1.62 | 1.492 | 225301 |
| 1738863000 | 1.536 | 0.11 | 7.41 | 1.412 | 1.55 | 1.412 | 229900 |
| 1738776600 | 1.43 | 0.03 | 2.29 | 1.4 | 1.442 | 1.4 | 93513 |
| 1738690200 | 1.398 | 0.02 | 1.30 | 1.3799999 | 1.4 | 1.368 | 49723 |
| 1738603800 | 1.3799999 | -0.04 | -2.54 | 1.3899999 | 1.3899999 | 1.354 | 78174 |
| 1738344600 | 1.416 | 0.13 | 10.28 | 1.288 | 1.428 | 1.288 | 277963 |
| 1738258200 | 1.284 | 0.03 | 2.72 | 1.242 | 1.284 | 1.242 | 38030 |
| 1738171800 | 1.25 | -0 | -0.16 | 1.26 | 1.26 | 1.232 | 70419 |
| 1738085400 | 1.252 | -0.01 | -0.79 | 1.27 | 1.27 | 1.25 | 46682 |
| 1737999000 | 1.262 | -0.02 | -1.41 | 1.268 | 1.272 | 1.252 | 16961 |
| 1737739800 | 1.28 | 0 | 0.00 | 1.284 | 1.298 | 1.264 | 64732 |
| 1737653400 | 1.28 | 0.01 | 0.95 | 1.25 | 1.28 | 1.242 | 38325 |
| 1737567000 | 1.268 | 0 | 0.00 | 1.268 | 1.268 | 1.268 | 0 |
| 1737480600 | 1.268 | -0.03 | -2.01 | 1.292 | 1.296 | 1.254 | 76787 |
| 1737394200 | 1.294 | -0.01 | -0.46 | 1.31 | 1.31 | 1.294 | 40682 |
| 1737135000 | 1.3 | 0 | 0.00 | 1.29 | 1.33 | 1.29 | 54712 |
| 1737048600 | 1.3 | -0 | -0.15 | 1.318 | 1.322 | 1.266 | 79608 |
| 1736962200 | 1.302 | 0.05 | 4.16 | 1.252 | 1.318 | 1.252 | 65589 |
| 1736875800 | 1.25 | -0.02 | -1.57 | 1.266 | 1.318 | 1.244 | 95645 |
| 1736789400 | 1.27 | -0.06 | -4.80 | 1.34 | 1.34 | 1.26 | 63883 |
| 1736530200 | 1.334 | 0.02 | 1.83 | 1.338 | 1.338 | 1.262 | 128375 |
| 1736443800 | 1.31 | 0.05 | 3.97 | 1.27 | 1.366 | 1.268 | 161454 |
| 1736357400 | 1.26 | -0.02 | -1.56 | 1.29 | 1.29 | 1.25 | 47896 |
| 1736271000 | 1.28 | 0.04 | 3.23 | 1.24 | 1.3 | 1.234 | 67955 |
| 1736184600 | 1.24 | 0 | 0.16 | 1.24 | 1.258 | 1.23 | 64320 |
| 1735925400 | 1.238 | -0 | -0.16 | 1.24 | 1.24 | 1.22 | 41709 |
| 1735839000 | 1.24 | -0.01 | -0.80 | 1.252 | 1.252 | 1.23 | 37184 |
| 1735666200 | 1.25 | -0.01 | -0.79 | 1.26 | 1.266 | 1.232 | 22312 |
| 1735579800 | 1.26 | 0.03 | 2.44 | 1.214 | 1.26 | 1.21 | 84856 |
| 1735320600 | 1.23 | 0.05 | 4.59 | 1.178 | 1.24 | 1.166 | 53894 |
| 1735061400 | 1.176 | 0.01 | 0.68 | 1.17 | 1.202 | 1.152 | 72657 |
| 1734975000 | 1.168 | -0.02 | -1.68 | 1.188 | 1.188 | 1.15 | 59645 |
| 1734715800 | 1.188 | 0.02 | 1.71 | 1.168 | 1.188 | 1.1299999 | 105008 |
| 1734629400 | 1.168 | -0.1 | -8.03 | 1.25 | 1.25 | 1.152 | 272982 |
| 1734543000 | 1.27 | -0 | -0.16 | 1.28 | 1.3 | 1.27 | 39638 |
| 1734456600 | 1.272 | -0.02 | -1.85 | 1.29 | 1.298 | 1.272 | 39141 |
| 1734370200 | 1.296 | 0.01 | 0.47 | 1.292 | 1.304 | 1.272 | 48186 |
| 1734111000 | 1.29 | 0.01 | 1.10 | 1.276 | 1.3 | 1.276 | 38442 |
| 1734024600 | 1.276 | -0 | -0.16 | 1.28 | 1.306 | 1.276 | 116500 |
| 1733938200 | 1.278 | -0.04 | -3.03 | 1.32 | 1.32 | 1.27 | 153252 |
| 1733851800 | 1.318 | -0.02 | -1.79 | 1.342 | 1.354 | 1.316 | 50345 |
| 1733765400 | 1.342 | -0.03 | -2.04 | 1.3799999 | 1.4 | 1.342 | 35924 |
| 1733506200 | 1.37 | 0.02 | 1.33 | 1.358 | 1.406 | 1.358 | 110353 |
| 1733419800 | 1.352 | 0.05 | 3.52 | 1.314 | 1.37 | 1.314 | 54732 |
| 1733333400 | 1.306 | -0.07 | -5.36 | 1.37 | 1.37 | 1.29 | 127824 |
| 1733247000 | 1.3799999 | -0.02 | -1.29 | 1.402 | 1.438 | 1.3799999 | 48463 |
| 1733160600 | 1.398 | -0.07 | -4.90 | 1.47 | 1.47 | 1.3799999 | 83289 |
| 1732901400 | 1.47 | 0.05 | 3.52 | 1.422 | 1.47 | 1.41 | 75985 |
| 1732815000 | 1.42 | -0.03 | -2.07 | 1.44 | 1.454 | 1.414 | 64121 |
| 1732728600 | 1.45 | 0.08 | 5.84 | 1.3779999 | 1.47 | 1.372 | 93388 |
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
