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 | -0.0024 | -5.60747663551 | 0.0428 | 0.0428 | 0.04 | 730450 | 0.04187439 | DE |
| 4 | -0.0026 | -6.04651162791 | 0.043 | 0.043 | 0.039 | 540411 | 0.04140004 | DE |
| 12 | -0.0042 | -9.41704035874 | 0.0446 | 0.0462 | 0.039 | 398650 | 0.04292526 | DE |
| 26 | -0.0058 | -12.5541125541 | 0.0462 | 0.0556 | 0.039 | 491759 | 0.04586477 | DE |
| 52 | -0.0026 | -6.04651162791 | 0.043 | 0.0588 | 0.0342 | 856656 | 0.04614741 | DE |
| 156 | -0.0482 | -54.4018058691 | 0.0886 | 0.093 | 0.0342 | 1055337 | 0.06082864 | DE |
| 260 | -0.0696 | -63.2727272727 | 0.11 | 0.158 | 0.0342 | 1892588 | 0.09127242 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732123800 | 0.0416 | 0 | 0.00 | 0.0416 | 0.042 | 0.0406 | 634697 |
| 1732037400 | 0.0416 | -0.0002 | -0.48 | 0.0416 | 0.0417999 | 0.0406 | 292322 |
| 1731951000 | 0.0417999 | -0.0002 | -0.48 | 0.042 | 0.042 | 0.04 | 439823 |
| 1731691800 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.0416 | 511301 |
| 1731605400 | 0.042 | 0.0024 | 6.06 | 0.0428 | 0.0428 | 0.0404 | 1774108 |
| 1731519000 | 0.0396 | -0.0002 | -0.50 | 0.038 | 0.0436 | 0.038 | 3102917 |
| 1731432600 | 0.0398 | -0.0004 | -1.00 | 0.0394 | 0.04 | 0.0392 | 324260 |
| 1731346200 | 0.0402 | -0.0002 | -0.50 | 0.0394 | 0.0404 | 0.0392 | 243324 |
| 1731087000 | 0.0404 | -0.0004 | -0.98 | 0.0392 | 0.0406 | 0.0392 | 236653 |
| 1731000600 | 0.0408 | 0 | 0.00 | 0.0396 | 0.0408 | 0.039 | 761111 |
| 1730914200 | 0.0408 | 0 | 0.00 | 0.04 | 0.041 | 0.0396 | 1002178 |
| 1730827800 | 0.0408 | -0.0008 | -1.92 | 0.0406 | 0.041 | 0.04 | 402516 |
| 1730741400 | 0.0416 | 0 | 0.00 | 0.0416 | 0.042 | 0.0408 | 560922 |
| 1730482200 | 0.0416 | 0.0008 | 1.96 | 0.041 | 0.0416 | 0.0406 | 482281 |
| 1730395800 | 0.0408 | 0.0002 | 0.49 | 0.0414 | 0.0414 | 0.0404 | 781861 |
| 1730309400 | 0.0406 | -0.001 | -2.40 | 0.042 | 0.042 | 0.0404 | 168680 |
| 1730223000 | 0.0416 | -0.0002 | -0.48 | 0.0422 | 0.0422 | 0.0406 | 329325 |
| 1730136600 | 0.0417999 | -0.001 | -2.34 | 0.0414 | 0.0424 | 0.041 | 907133 |
| 1729873800 | 0.0428 | 0 | 0.00 | 0.0422 | 0.0429999 | 0.0414 | 262025 |
| 1729787400 | 0.0428 | -0.0002 | -0.47 | 0.0429999 | 0.0429999 | 0.042 | 153291 |
| 1729701000 | 0.0429999 | 0.0013999 | 3.37 | 0.0422 | 0.0429999 | 0.041 | 436472 |
| 1729614600 | 0.0416 | -0.0014 | -3.26 | 0.0429999 | 0.0429999 | 0.041 | 1457032 |
| 1729528200 | 0.0429999 | -0.0008 | -1.83 | 0.0429999 | 0.0442 | 0.0428 | 925551 |
| 1729269000 | 0.0438 | 0.0004 | 0.92 | 0.0429999 | 0.044 | 0.0429999 | 818655 |
| 1729182600 | 0.0434 | -0.0006 | -1.36 | 0.0438 | 0.0444 | 0.0432 | 696363 |
| 1729096200 | 0.044 | 0 | 0.00 | 0.044 | 0.0446 | 0.0436 | 374813 |
| 1729009800 | 0.044 | 0.0006 | 1.38 | 0.0434 | 0.044 | 0.0434 | 131955 |
| 1728923400 | 0.0434 | -0.0006 | -1.36 | 0.044 | 0.0444 | 0.0434 | 291721 |
| 1728664200 | 0.044 | 0.0004 | 0.92 | 0.0434 | 0.044 | 0.0434 | 195291 |
| 1728577800 | 0.0436 | -0.0004 | -0.91 | 0.044 | 0.044 | 0.0436 | 276299 |
| 1728491400 | 0.044 | 0.0004 | 0.92 | 0.044 | 0.044 | 0.0434 | 135142 |
| 1728405000 | 0.0436 | -0.0004 | -0.91 | 0.0434 | 0.0442 | 0.0434 | 126321 |
| 1728318600 | 0.044 | 0 | 0.00 | 0.0448 | 0.0448 | 0.0432 | 94178 |
| 1728059400 | 0.044 | -0.0004 | -0.90 | 0.0446 | 0.0448 | 0.0438 | 186924 |
| 1727973000 | 0.0444 | -0.0002 | -0.45 | 0.0438 | 0.0448 | 0.0438 | 108818 |
| 1727886600 | 0.0446 | 0 | 0.00 | 0.0446 | 0.0446 | 0.0436 | 66832 |
| 1727800200 | 0.0446 | 0.0004 | 0.90 | 0.0442 | 0.0448 | 0.044 | 194071 |
| 1727713800 | 0.0442 | 0.0002 | 0.45 | 0.0436 | 0.0446 | 0.0436 | 236113 |
| 1727454600 | 0.044 | 0.0004 | 0.92 | 0.0434 | 0.044 | 0.0434 | 288648 |
| 1727368200 | 0.0436 | -0.0004 | -0.91 | 0.0446 | 0.0446 | 0.0436 | 39127 |
| 1727281800 | 0.044 | -0.0006 | -1.35 | 0.045 | 0.045 | 0.0436 | 200724 |
| 1727195400 | 0.0446 | 0.0006 | 1.36 | 0.044 | 0.0448 | 0.0434 | 541348 |
| 1727109000 | 0.044 | 0 | 0.00 | 0.0438 | 0.0448 | 0.0438 | 176305 |
| 1726849800 | 0.044 | 0 | 0.00 | 0.044 | 0.0448 | 0.044 | 141345 |
| 1726763400 | 0.044 | -0.001 | -2.22 | 0.045 | 0.045 | 0.044 | 358137 |
| 1726677000 | 0.045 | 0 | 0.00 | 0.0444 | 0.045 | 0.0442 | 184408 |
| 1726590600 | 0.045 | 0 | 0.00 | 0.0444 | 0.045 | 0.044 | 47369 |
| 1726504200 | 0.045 | 0 | 0.00 | 0.0438 | 0.045 | 0.0438 | 193840 |
| 1726245000 | 0.045 | 0 | 0.00 | 0.0448 | 0.045 | 0.044 | 420627 |
| 1726158600 | 0.045 | 0 | 0.00 | 0.0448 | 0.045 | 0.0436 | 378357 |
| 1726072200 | 0.045 | -0.0006 | -1.32 | 0.0456 | 0.0456 | 0.0432 | 337318 |
| 1725985800 | 0.0456 | 0 | 0.00 | 0.042 | 0.0456 | 0.04 | 1106933 |
| 1725899400 | 0.0456 | 0.0004 | 0.88 | 0.0456 | 0.0456 | 0.045 | 95876 |
| 1725640200 | 0.0452 | -0.0008 | -1.74 | 0.0454 | 0.046 | 0.0452 | 428358 |
| 1725553800 | 0.046 | 0.0004 | 0.88 | 0.0458 | 0.0462 | 0.0452 | 522589 |
| 1725467400 | 0.0456 | 0.0006 | 1.33 | 0.045 | 0.0458 | 0.045 | 120316 |
| 1725381000 | 0.045 | -0.0002 | -0.44 | 0.045 | 0.0458 | 0.045 | 48360 |
| 1725294600 | 0.0452 | -0.0004 | -0.88 | 0.045 | 0.0456 | 0.045 | 101668 |
| 1725035400 | 0.0456 | 0 | 0.00 | 0.0456 | 0.0456 | 0.0448 | 79846 |
| 1724949000 | 0.0456 | 0.0012 | 2.70 | 0.0446 | 0.0458 | 0.0446 | 688485 |
| 1724862600 | 0.0444 | -0.0012 | -2.63 | 0.0452 | 0.046 | 0.0444 | 1694963 |
| 1724776200 | 0.0456 | 0.0006 | 1.33 | 0.0446 | 0.0456 | 0.0444 | 1339179 |
| 1724689800 | 0.045 | -0.001 | -2.17 | 0.0454 | 0.0456 | 0.0446 | 1665631 |
| 1724430600 | 0.046 | 0.0006 | 1.32 | 0.0454 | 0.046 | 0.0454 | 340350 |
| 1724344200 | 0.0454 | -0.0002 | -0.44 | 0.0458 | 0.046 | 0.0454 | 98958 |
| 1724257800 | 0.0456 | -0.0004 | -0.87 | 0.0454 | 0.046 | 0.0454 | 158136 |
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
