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 | -0.0025 | -8.77192982456 | 0.0285 | 0.03 | 0.026 | 54852221 | 0.02682956 | DE |
| 4 | -0.0085 | -24.6376811594 | 0.0345 | 0.0345 | 0.026 | 38858135 | 0.02959117 | DE |
| 12 | -0.0035 | -11.8644067797 | 0.0295 | 0.0395 | 0.0225 | 43441023 | 0.02961563 | DE |
| 26 | 0.0035 | 15.5555555556 | 0.0225 | 0.0395 | 0.015 | 57860616 | 0.02645307 | DE |
| 52 | -0.009 | -25.7142857143 | 0.035 | 0.0395 | 0.015 | 47306275 | 0.024877 | DE |
| 156 | -0.134 | -83.75 | 0.16 | 0.215 | 0.015 | 28187110 | 0.05077024 | DE |
| 260 | -0.194 | -88.1818181818 | 0.22 | 0.525 | 0.015 | 34112882 | 0.13909524 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732642200 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 32512742 |
| 1732555800 | 0.026 | -0.0035 | -11.86 | 0.0295 | 0.0295 | 0.026 | 248543747 |
| 1732296600 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 6922127 |
| 1732210200 | 0.0295 | -0.0005 | -1.67 | 0.0285 | 0.0295 | 0.0285 | 15855739 |
| 1732123800 | 0.03 | 0.001 | 3.45 | 0.0285 | 0.03 | 0.0285 | 16459287 |
| 1732037400 | 0.029 | 0.0005 | 1.75 | 0.0285 | 0.029 | 0.0285 | 34410296 |
| 1731951000 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 19543363 |
| 1731691800 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 27531212 |
| 1731605400 | 0.0285 | -0.0025 | -8.06 | 0.03 | 0.03 | 0.0285 | 29335403 |
| 1731519000 | 0.031 | 0.001 | 3.33 | 0.03 | 0.031 | 0.03 | 30767582 |
| 1731432600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 91108660 |
| 1731346200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 23088873 |
| 1731087000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3438888 |
| 1731000600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 6000000 |
| 1730914200 | 0.03 | -0.0015 | -4.76 | 0.0315 | 0.0315 | 0.03 | 44800886 |
| 1730827800 | 0.0315 | -0.001 | -3.08 | 0.0325 | 0.0325 | 0.0315 | 43398654 |
| 1730741400 | 0.0325 | -0.002 | -5.80 | 0.0345 | 0.0345 | 0.0325 | 13476258 |
| 1730482200 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0325 | 17049122 |
| 1730395800 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 40306961 |
| 1730309400 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 45448169 |
| 1730223000 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 51613485 |
| 1730136600 | 0.0345 | -0.0005 | -1.43 | 0.035 | 0.035 | 0.0345 | 14568135 |
| 1729873800 | 0.035 | 0.0005 | 1.45 | 0.0345 | 0.035 | 0.0345 | 66354395 |
| 1729787400 | 0.0345 | 0.0015 | 4.55 | 0.033 | 0.0345 | 0.033 | 54410538 |
| 1729701000 | 0.033 | 0.001 | 3.13 | 0.032 | 0.033 | 0.032 | 47939774 |
| 1729614600 | 0.032 | 0.0005 | 1.59 | 0.0315 | 0.032 | 0.0315 | 10403668 |
| 1729528200 | 0.0315 | -0.0015 | -4.55 | 0.033 | 0.033 | 0.0315 | 48819557 |
| 1729269000 | 0.033 | -0.0005 | -1.49 | 0.033 | 0.033 | 0.031 | 136795789 |
| 1729182600 | 0.0335 | -0.0005 | -1.47 | 0.034 | 0.034 | 0.032 | 80487509 |
| 1729096200 | 0.034 | 0.002 | 6.25 | 0.0325 | 0.0395 | 0.0325 | 247006191 |
| 1729009800 | 0.032 | 0.0015 | 4.92 | 0.0305 | 0.0320999 | 0.0305 | 27859848 |
| 1728923400 | 0.0305 | 0.0005 | 1.67 | 0.03 | 0.0305 | 0.029 | 12345535 |
| 1728664200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 24244080 |
| 1728577800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 21195446 |
| 1728491400 | 0.03 | 0.0005 | 1.69 | 0.0295 | 0.03 | 0.0295 | 23783668 |
| 1728405000 | 0.0295 | -0.0025 | -7.81 | 0.0315 | 0.0315 | 0.0295 | 34934328 |
| 1728318600 | 0.032 | 0.001 | 3.23 | 0.031 | 0.0337 | 0.031 | 46022134 |
| 1728059400 | 0.031 | 0.008 | 34.78 | 0.025 | 0.0325 | 0.0227 | 201069867 |
| 1727973000 | 0.023 | -0.0025 | -9.80 | 0.0254999 | 0.0254999 | 0.023 | 174173779 |
| 1727886600 | 0.0254999 | 0.0019999 | 8.51 | 0.0235 | 0.0275 | 0.0235 | 81413638 |
| 1727800200 | 0.0235 | 0.001 | 4.44 | 0.0225 | 0.024 | 0.0225 | 10966053 |
| 1727713800 | 0.0225 | -0.0025 | -10.00 | 0.0245 | 0.0245 | 0.0225 | 5062146 |
| 1727454600 | 0.025 | -0.001 | -3.85 | 0.0254999 | 0.0254999 | 0.025 | 11737271 |
| 1727368200 | 0.026 | -0.001 | -3.70 | 0.027 | 0.0275 | 0.0254999 | 63595982 |
| 1727281800 | 0.027 | 0.0015001 | 5.88 | 0.0254999 | 0.027 | 0.0254999 | 25931323 |
| 1727195400 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1727109000 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 5125608 |
| 1726849800 | 0.0254999 | 0.0018999 | 8.05 | 0.0254999 | 0.0254999 | 0.0254999 | 17606480 |
| 1726763400 | 0.0236 | -0.0019 | -7.45 | 0.0254999 | 0.0254999 | 0.0236 | 2986613 |
| 1726677000 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.024 | 6952075 |
| 1726590600 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 1364961 |
| 1726504200 | 0.0254999 | -0.0005 | -1.92 | 0.0254999 | 0.0254999 | 0.0254999 | 14436820 |
| 1726245000 | 0.026 | 0.0005001 | 1.96 | 0.0254999 | 0.026 | 0.0254999 | 22136871 |
| 1726158600 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 51386426 |
| 1726072200 | 0.0254999 | -0.0005 | -1.92 | 0.026 | 0.026 | 0.0254999 | 23660441 |
| 1725985800 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 16315925 |
| 1725899400 | 0.026 | -0.0015 | -5.45 | 0.0275 | 0.0275 | 0.026 | 92236163 |
| 1725640200 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 15523365 |
| 1725553800 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 7464248 |
| 1725467400 | 0.0275 | -0.001 | -3.51 | 0.0275 | 0.0275 | 0.0275 | 19385653 |
| 1725381000 | 0.0285 | -0.001 | -3.39 | 0.0295 | 0.031 | 0.0285 | 46024316 |
| 1725294600 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 24494455 |
| 1725035400 | 0.0295 | -0.0005 | -1.67 | 0.03 | 0.03 | 0.0295 | 21912961 |
| 1724949000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 33139806 |
| 1724862600 | 0.03 | -0.001 | -3.23 | 0.0315 | 0.0315 | 0.03 | 57401385 |
| 1724776200 | 0.031 | 0.001 | 3.33 | 0.031 | 0.031 | 0.031 | 63257243 |
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
