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 | -0.075 | -18.75 | 0.4 | 0.4 | 0.325 | 14668189 | 0.35903174 | DE |
| 4 | -0.08 | -19.7530864198 | 0.405 | 0.455 | 0.325 | 13039392 | 0.38622782 | DE |
| 12 | -0.07 | -17.7215189873 | 0.395 | 0.47 | 0.325 | 13437088 | 0.39530573 | DE |
| 26 | 0.095 | 41.3043478261 | 0.23 | 0.47 | 0.205 | 16727604 | 0.31690986 | DE |
| 52 | -0.5 | -60.6060606061 | 0.825 | 0.9 | 0.205 | 13415530 | 0.36510712 | DE |
| 156 | -128.175 | -99.7470817121 | 128.5 | 128.5 | 0.205 | 6184199 | 0.62297531 | DE |
| 260 | -128.175 | -99.7470817121 | 128.5 | 153 | 0.205 | 5774287 | 0.64346673 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741627800 | 0.33 | -0.02 | -5.71 | 0.35 | 0.35 | 0.33 | 12344250 |
| 1741368600 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.35 | 11468356 |
| 1741282200 | 0.36 | -0.02 | -5.26 | 0.38 | 0.38 | 0.36 | 11942896 |
| 1741195800 | 0.38 | 0.015 | 4.11 | 0.365 | 0.385 | 0.365 | 15071399 |
| 1741109400 | 0.365 | -0.035 | -8.75 | 0.4 | 0.4 | 0.36 | 22514046 |
| 1741023000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 4415350 |
| 1740763800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 4301981 |
| 1740677400 | 0.4 | -0.035 | -8.05 | 0.435 | 0.435 | 0.4 | 16063644 |
| 1740591000 | 0.435 | 0.005 | 1.16 | 0.43 | 0.435 | 0.43 | 4798795 |
| 1740504600 | 0.43 | -0.005 | -1.15 | 0.435 | 0.435 | 0.43 | 10369966 |
| 1740418200 | 0.435 | 0.045 | 11.54 | 0.39 | 0.455 | 0.39 | 35421262 |
| 1740159000 | 0.39 | 0.005 | 1.30 | 0.385 | 0.39 | 0.385 | 17314974 |
| 1740072600 | 0.385 | 0.01 | 2.67 | 0.375 | 0.385 | 0.375 | 17114950 |
| 1739986200 | 0.375 | 0 | 0.00 | 0.375 | 0.38 | 0.375 | 14790192 |
| 1739899800 | 0.375 | 0.015 | 4.17 | 0.36 | 0.38 | 0.36 | 6119813 |
| 1739813400 | 0.36 | -0.02 | -5.26 | 0.38 | 0.38 | 0.35 | 21190224 |
| 1739554200 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.38 | 8041840 |
| 1739467800 | 0.39 | 0.005 | 1.30 | 0.385 | 0.39 | 0.385 | 4938323 |
| 1739381400 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4 | 0.385 | 19687653 |
| 1739295000 | 0.4 | -0.005 | -1.23 | 0.405 | 0.405 | 0.4 | 2877923 |
| 1739208600 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.405 | 3165625 |
| 1738949400 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.4 | 19398234 |
| 1738863000 | 0.4 | 0.005 | 1.27 | 0.395 | 0.4 | 0.395 | 2910406 |
| 1738776600 | 0.395 | -0.01 | -2.47 | 0.405 | 0.405 | 0.39 | 7330115 |
| 1738690200 | 0.405 | -0.015 | -3.57 | 0.42 | 0.42 | 0.405 | 3857609 |
| 1738603800 | 0.42 | -0.005 | -1.18 | 0.425 | 0.425 | 0.4175 | 6086563 |
| 1738344600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.42 | 3076364 |
| 1738258200 | 0.425 | -0.015 | -3.41 | 0.44 | 0.44 | 0.425 | 13168260 |
| 1738171800 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.44 | 9771098 |
| 1738085400 | 0.45 | 0.03 | 7.14 | 0.445 | 0.47 | 0.435 | 39661144 |
| 1737999000 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 6479207 |
| 1737739800 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.42 | 0.4099999 | 11819043 |
| 1737653400 | 0.4099999 | 0.0199999 | 5.13 | 0.4 | 0.4099999 | 0.4 | 17202845 |
| 1737567000 | 0.39 | -0.025 | -6.02 | 0.415 | 0.415 | 0.39 | 19041531 |
| 1737480600 | 0.415 | -0.005 | -1.19 | 0.425 | 0.425 | 0.415 | 24285459 |
| 1737394200 | 0.42 | 0 | 0.00 | 0.42 | 0.425 | 0.42 | 18266165 |
| 1737135000 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.42 | 0.4 | 44978862 |
| 1737048600 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.42 | 0.39 | 28323090 |
| 1736962200 | 0.42 | 0.05 | 13.51 | 0.37 | 0.42 | 0.37 | 63479110 |
| 1736875800 | 0.37 | 0.03 | 8.82 | 0.34 | 0.375 | 0.34 | 23212370 |
| 1736789400 | 0.34 | 0.01 | 3.03 | 0.33 | 0.34 | 0.33 | 11648358 |
| 1736530200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 6178682 |
| 1736443800 | 0.33 | -0.02 | -5.71 | 0.335 | 0.335 | 0.325 | 7949597 |
| 1736357400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.335 | 6197928 |
| 1736271000 | 0.35 | -0.005 | -1.41 | 0.355 | 0.355 | 0.35 | 1137302 |
| 1736184600 | 0.355 | -0.01 | -2.74 | 0.365 | 0.365 | 0.355 | 9607290 |
| 1735925400 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 5864119 |
| 1735839000 | 0.365 | -0.005 | -1.35 | 0.37 | 0.37 | 0.365 | 3078811 |
| 1735666200 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 5915074 |
| 1735579800 | 0.37 | 0.005 | 1.37 | 0.365 | 0.38 | 0.365 | 5682924 |
| 1735320600 | 0.365 | -0.005 | -1.35 | 0.37 | 0.375 | 0.365 | 4632839 |
| 1735061400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 4445637 |
| 1734975000 | 0.37 | 0.02 | 5.71 | 0.35 | 0.375 | 0.35 | 13539571 |
| 1734715800 | 0.35 | -0.01 | -2.78 | 0.375 | 0.375 | 0.3449999 | 18578810 |
| 1734629400 | 0.36 | -0.015 | -4.00 | 0.39 | 0.39 | 0.36 | 12823840 |
| 1734543000 | 0.375 | 0.005 | 1.35 | 0.375 | 0.375 | 0.375 | 6059311 |
| 1734456600 | 0.37 | -0.025 | -6.33 | 0.395 | 0.395 | 0.37 | 16273002 |
| 1734370200 | 0.395 | 0.01 | 2.60 | 0.385 | 0.4 | 0.385 | 31261646 |
| 1734111000 | 0.385 | 0.02 | 5.48 | 0.365 | 0.385 | 0.365 | 27001302 |
| 1734024600 | 0.365 | 0.005 | 1.39 | 0.365 | 0.38 | 0.365 | 36091393 |
| 1733938200 | 0.36 | 0.005 | 1.41 | 0.355 | 0.36 | 0.3449999 | 14542023 |
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
