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 | 0.118 | 18.7301587302 | 0.63 | 0.78 | 0.6 | 18831 | 0.69921605 | DE |
| 4 | -0.212 | -22.0833333333 | 0.96 | 0.98 | 0.6 | 20086 | 0.72323136 | DE |
| 12 | -0.512 | -40.6349206349 | 1.26 | 1.3 | 0.6 | 12218 | 0.89369153 | DE |
| 26 | -1.052 | -58.4444444444 | 1.8 | 1.8 | 0.6 | 9079 | 1.15008061 | DE |
| 52 | -1.642 | -68.7029288703 | 2.39 | 2.45 | 0.6 | 7429 | 1.47356653 | DE |
| 156 | -2.572 | -77.4698795181 | 3.32 | 3.5 | 0.6 | 7674 | 2.3452756 | DE |
| 260 | -0.152 | -16.8888888889 | 0.9 | 7.5 | 0.6 | 8336 | 2.75125547 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737480600 | 0.748 | 0.006 | 0.81 | 0.75 | 0.75 | 0.72 | 2105 |
| 1737394200 | 0.742 | -0.006 | -0.80 | 0.758 | 0.758 | 0.74 | 1947 |
| 1737135000 | 0.748 | 0.078 | 11.64 | 0.6899999 | 0.78 | 0.6899999 | 43970 |
| 1737048600 | 0.67 | 0.032 | 5.02 | 0.64 | 0.68 | 0.62 | 15410 |
| 1736962200 | 0.638 | 0.028 | 4.59 | 0.63 | 0.638 | 0.6 | 30724 |
| 1736875800 | 0.61 | -0.012 | -1.93 | 0.62 | 0.64 | 0.61 | 6007 |
| 1736789400 | 0.622 | -0.028 | -4.31 | 0.65 | 0.66 | 0.622 | 10250 |
| 1736530200 | 0.65 | 0 | 0.00 | 0.65 | 0.68 | 0.64 | 40981 |
| 1736443800 | 0.65 | -0.038 | -5.52 | 0.6879999 | 0.6879999 | 0.62 | 29257 |
| 1736357400 | 0.6879999 | -0.012 | -1.71 | 0.7 | 0.7 | 0.67 | 11790 |
| 1736271000 | 0.7 | -0.014 | -1.96 | 0.71 | 0.71 | 0.68 | 17742 |
| 1736184600 | 0.714 | -0.074 | -9.39 | 0.79 | 0.79 | 0.68 | 40605 |
| 1735925400 | 0.788 | -0.034 | -4.14 | 0.78 | 0.8 | 0.76 | 16783 |
| 1735839000 | 0.8219999 | 0.002 | 0.24 | 0.8199999 | 0.832 | 0.792 | 12346 |
| 1735666200 | 0.8199999 | -0.04 | -4.65 | 0.86 | 0.86 | 0.782 | 22472 |
| 1735579800 | 0.86 | -0.09 | -9.47 | 0.94 | 0.94 | 0.86 | 33522 |
| 1735320600 | 0.95 | -0.01 | -1.04 | 0.96 | 0.98 | 0.95 | 5553 |
| 1735061400 | 0.96 | 0 | 0.00 | 0.98 | 0.98 | 0.96 | 540 |
| 1734975000 | 0.96 | -0.02 | -2.04 | 0.98 | 0.98 | 0.96 | 3970 |
| 1734715800 | 0.98 | 0.02 | 2.08 | 0.978 | 1 | 0.96 | 7338 |
| 1734629400 | 0.96 | -0.04 | -4.00 | 1 | 1 | 0.96 | 8526 |
| 1734543000 | 1 | 0.04 | 4.17 | 1 | 1.0149999 | 0.998 | 9712 |
| 1734456600 | 0.96 | -0.04 | -4.00 | 0.998 | 0.998 | 0.96 | 2808 |
| 1734370200 | 1 | -0.02 | -1.96 | 1 | 1 | 0.98 | 5391 |
| 1734111000 | 1.02 | -0.02 | -1.92 | 1.045 | 1.045 | 1.02 | 732 |
| 1734024600 | 1.04 | 0.01 | 0.48 | 1.06 | 1.06 | 1.025 | 835 |
| 1733938200 | 1.035 | 0.01 | 1.47 | 1.02 | 1.04 | 1.01 | 1566 |
| 1733851800 | 1.02 | -0.02 | -1.92 | 1.04 | 1.06 | 1.02 | 5377 |
| 1733765400 | 1.04 | -0.06 | -5.02 | 1.12 | 1.12 | 1.04 | 18135 |
| 1733506200 | 1.095 | -0.04 | -3.10 | 1.125 | 1.125 | 1.09 | 4455 |
| 1733419800 | 1.1299999 | 0.11 | 10.78 | 1 | 1.1299999 | 1 | 5482 |
| 1733333400 | 1.02 | 0.04 | 4.08 | 0.962 | 1.035 | 0.962 | 4519 |
| 1733247000 | 0.98 | -0.085 | -7.98 | 1.06 | 1.06 | 0.96 | 16813 |
| 1733160600 | 1.065 | -0.06 | -4.91 | 1.1399999 | 1.1399999 | 1.065 | 1187 |
| 1732901400 | 1.12 | -0.03 | -2.18 | 1.135 | 1.1399999 | 1.12 | 176 |
| 1732815000 | 1.145 | 0.01 | 0.44 | 1.125 | 1.145 | 1.12 | 738 |
| 1732728600 | 1.1399999 | 0.02 | 1.79 | 1.125 | 1.1399999 | 1.125 | 453 |
| 1732642200 | 1.12 | -0.03 | -2.18 | 1.1399999 | 1.1399999 | 1.12 | 956 |
| 1732555800 | 1.145 | 0.02 | 2.23 | 1.16 | 1.16 | 1.12 | 1384 |
| 1732296600 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.1399999 | 1.12 | 4920 |
| 1732210200 | 1.1399999 | 0.02 | 1.79 | 1.125 | 1.1399999 | 1.125 | 10290 |
| 1732123800 | 1.12 | 0.02 | 1.82 | 1.1 | 1.1399999 | 1.1 | 2885 |
| 1732037400 | 1.1 | 0.04 | 3.77 | 1.1399999 | 1.1399999 | 1.1 | 7508 |
| 1731951000 | 1.06 | 0.02 | 1.92 | 1.1399999 | 1.1399999 | 1.06 | 24152 |
| 1731691800 | 1.04 | 0.04 | 3.48 | 1 | 1.05 | 1 | 7999 |
| 1731605400 | 1.0049999 | -0.05 | -4.29 | 1.04 | 1.04 | 1.0049999 | 2917 |
| 1731519000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1731432600 | 1.05 | 0.01 | 0.96 | 1.04 | 1.05 | 1.04 | 199 |
| 1731346200 | 1.04 | -0.06 | -5.45 | 1.1 | 1.1 | 1.04 | 3453 |
| 1731087000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.02 | 7396 |
| 1731000600 | 1.1 | 0.05 | 4.76 | 1.05 | 1.1 | 0.96 | 17090 |
| 1730914200 | 1.05 | -0.03 | -2.33 | 1.07 | 1.1 | 0.978 | 102358 |
| 1730827800 | 1.075 | -0.08 | -6.52 | 1.12 | 1.15 | 1 | 18241 |
| 1730741400 | 1.15 | -0.08 | -6.50 | 1.23 | 1.23 | 1.025 | 18796 |
| 1730482200 | 1.23 | -0.03 | -2.38 | 1.2549999 | 1.26 | 1.16 | 7649 |
| 1730395800 | 1.26 | -0.01 | -0.79 | 1.27 | 1.28 | 1.26 | 818 |
| 1730309400 | 1.27 | -0.01 | -0.78 | 1.26 | 1.3 | 1.205 | 5006 |
| 1730223000 | 1.28 | -0.02 | -1.54 | 1.305 | 1.35 | 1.26 | 2396 |
| 1730136600 | 1.3 | -0.01 | -0.76 | 1.3 | 1.335 | 1.28 | 1925 |
| 1729873800 | 1.31 | -0.04 | -2.96 | 1.35 | 1.35 | 1.31 | 44094 |
| 1729787400 | 1.35 | 0.01 | 0.75 | 1.32 | 1.355 | 1.32 | 1441 |
| 1729701000 | 1.34 | 0.02 | 1.52 | 1.32 | 1.34 | 1.31 | 2158 |
| 1729614600 | 1.32 | -0.03 | -2.22 | 1.355 | 1.355 | 1.32 | 1455 |
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
