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 | -0.02 | -5.19480519481 | 0.385 | 0.39 | 0.363 | 881584 | 0.37062681 | DE |
| 4 | -0.06 | -14.1176470588 | 0.425 | 0.425 | 0.363 | 833018 | 0.39095121 | DE |
| 12 | -0.06 | -14.1176470588 | 0.425 | 0.49 | 0.363 | 1829358 | 0.4267736 | DE |
| 26 | -0.31 | -45.9259259259 | 0.675 | 0.75 | 0.363 | 1280489 | 0.46556189 | DE |
| 52 | -0.535 | -59.4444444444 | 0.9 | 0.925 | 0.363 | 1475341 | 0.62112879 | DE |
| 156 | -3.61 | -90.8176100629 | 3.975 | 4.1235 | 0.363 | 1223730 | 1.22347787 | DE |
| 260 | -3.885 | -91.4117647059 | 4.25 | 4.25 | 0.363 | 1245497 | 1.41577403 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744389000 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 607952 |
| 1744302600 | 0.365 | -0.025 | -6.41 | 0.385 | 0.385 | 0.365 | 1033199 |
| 1744216200 | 0.39 | 0.027 | 7.44 | 0.385 | 0.39 | 0.3665 | 496045 |
| 1744129800 | 0.363 | -0.022 | -5.71 | 0.385 | 0.385 | 0.363 | 2053279 |
| 1744043400 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 82524 |
| 1743784200 | 0.385 | -0.025 | -6.10 | 0.385 | 0.385 | 0.385 | 742873 |
| 1743697800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 2844 |
| 1743611400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 214904 |
| 1743525000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 323737 |
| 1743438600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 230541 |
| 1743183000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 1665014 |
| 1743096600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 13191 |
| 1743010200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 32225 |
| 1742923800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 58969 |
| 1742837400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 2981908 |
| 1742578200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 11391 |
| 1742491800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 707931 |
| 1742405400 | 0.4099999 | 0.0249999 | 6.49 | 0.4099999 | 0.4099999 | 0.4099999 | 257551 |
| 1742319000 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 1816582 |
| 1742232600 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 1099064 |
| 1741973400 | 0.385 | -0.04 | -9.41 | 0.425 | 0.425 | 0.385 | 2836579 |
| 1741887000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 568 |
| 1741800600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 139174 |
| 1741714200 | 0.425 | -0.01 | -2.30 | 0.435 | 0.435 | 0.425 | 709701 |
| 1741627800 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 47974 |
| 1741368600 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 33415 |
| 1741282200 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 255440 |
| 1741195800 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 446354 |
| 1741109400 | 0.435 | -0.005 | -1.14 | 0.425 | 0.44 | 0.425 | 3657337 |
| 1741023000 | 0.44 | -0.035 | -7.37 | 0.475 | 0.475 | 0.44 | 1729069 |
| 1740763800 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 634320 |
| 1740677400 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 73481 |
| 1740591000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 1125560 |
| 1740504600 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 1220837 |
| 1740418200 | 0.475 | -0.015 | -3.06 | 0.49 | 0.49 | 0.475 | 1498781 |
| 1740159000 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 6471757 |
| 1740072600 | 0.49 | 0.015 | 3.16 | 0.475 | 0.49 | 0.475 | 249188 |
| 1739986200 | 0.475 | 0.025 | 5.56 | 0.45 | 0.475 | 0.45 | 257809 |
| 1739899800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 79525 |
| 1739813400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 284923 |
| 1739554200 | 0.45 | 0.025 | 5.88 | 0.425 | 0.45 | 0.425 | 677071 |
| 1739467800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 7727 |
| 1739381400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 138705 |
| 1739295000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 2618 |
| 1739208600 | 0.425 | 0 | 0.00 | 0.425 | 0.45 | 0.425 | 12315744 |
| 1738949400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 583763 |
| 1738863000 | 0.425 | 0.025 | 6.25 | 0.4 | 0.425 | 0.4 | 655179 |
| 1738776600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 243989 |
| 1738690200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 202681 |
| 1738603800 | 0.4 | -0.04 | -9.09 | 0.4 | 0.4 | 0.4 | 1342107 |
| 1738344600 | 0.44 | 0.04 | 10.00 | 0.4 | 0.44 | 0.4 | 4183510 |
| 1738258200 | 0.4 | -0.025 | -5.88 | 0.425 | 0.425 | 0.4 | 1195015 |
| 1738171800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 328623 |
| 1738085400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 558327 |
| 1737999000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 232296 |
| 1737739800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 490470 |
| 1737653400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 556049 |
| 1737567000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 147663 |
| 1737480600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 48219175 |
| 1737394200 | 0.425 | 0 | 0.00 | 0.425 | 0.45 | 0.425 | 996916 |
| 1737135000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1108274 |
| 1737048600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1376329 |
| 1736962200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 3467 |
| 1736875800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1757 |
| 1736789400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 676929 |
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
