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 | 0.01 | 2.22222222222 | 0.45 | 0.479 | 0.425 | 58801 | 0.43845707 | DE |
| 4 | 0.057 | 14.1439205955 | 0.403 | 0.479 | 0.402 | 38665 | 0.4411103 | DE |
| 12 | 0.0475 | 11.5151515152 | 0.4125 | 0.54 | 0.37 | 96699 | 0.43606746 | DE |
| 26 | 0.16 | 53.3333333333 | 0.3 | 0.54 | 0.28 | 82783 | 0.39161276 | DE |
| 52 | 0.105 | 29.5774647887 | 0.355 | 0.54 | 0.28 | 350730 | 0.34077674 | DE |
| 156 | -0.825 | -64.2023346304 | 1.285 | 1.445 | 0.28 | 303832 | 0.59198445 | DE |
| 260 | -3.49 | -88.3544303797 | 3.95 | 4.75 | 0.28 | 233681 | 0.83972035 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735925400 | 0.46 | 0 | 0.00 | 0.479 | 0.479 | 0.441 | 33772 |
| 1735839000 | 0.46 | 0.035 | 8.24 | 0.46 | 0.479 | 0.441 | 65598 |
| 1735666200 | 0.425 | -0.005 | -1.16 | 0.44 | 0.44 | 0.425 | 29431 |
| 1735579800 | 0.43 | -0.005 | -1.15 | 0.45 | 0.45 | 0.43 | 106506 |
| 1735320600 | 0.435 | -0.014 | -3.12 | 0.45 | 0.45 | 0.435 | 33667 |
| 1735061400 | 0.449 | 0.0095 | 2.16 | 0.449 | 0.449 | 0.449 | 9067 |
| 1734975000 | 0.4395 | -0.0105 | -2.33 | 0.431 | 0.4395 | 0.431 | 4757 |
| 1734715800 | 0.45 | 0.017 | 3.93 | 0.45 | 0.45 | 0.45 | 2 |
| 1734629400 | 0.433 | -0.012 | -2.70 | 0.449 | 0.449 | 0.433 | 14201 |
| 1734543000 | 0.445 | 0.008 | 1.83 | 0.43 | 0.445 | 0.43 | 1763 |
| 1734456600 | 0.437 | -0.0055 | -1.24 | 0.431 | 0.444 | 0.431 | 19219 |
| 1734370200 | 0.4425 | -0.0125 | -2.75 | 0.44 | 0.4425 | 0.431 | 53445 |
| 1734111000 | 0.455 | 0.013 | 2.94 | 0.454 | 0.455 | 0.44 | 69052 |
| 1734024600 | 0.442 | -0.016 | -3.49 | 0.444 | 0.45 | 0.44 | 48902 |
| 1733938200 | 0.458 | 0.022 | 5.05 | 0.446 | 0.458 | 0.433 | 33733 |
| 1733851800 | 0.436 | 0.0065 | 1.51 | 0.438 | 0.44 | 0.4099999 | 162682 |
| 1733765400 | 0.4295 | 0.0135 | 3.25 | 0.43 | 0.43 | 0.42 | 4794 |
| 1733506200 | 0.416 | -0.014 | -3.26 | 0.403 | 0.416 | 0.402 | 484 |
| 1733419800 | 0.43 | 0.0165 | 3.99 | 0.402 | 0.43 | 0.402 | 1000066 |
| 1733333400 | 0.4135 | -0.007 | -1.66 | 0.427 | 0.43 | 0.404 | 166843 |
| 1733247000 | 0.4205 | 0.008 | 1.94 | 0.42 | 0.422 | 0.42 | 4768 |
| 1733160600 | 0.4125 | 0.0055001 | 1.35 | 0.416 | 0.42 | 0.405 | 5639 |
| 1732901400 | 0.4069999 | -0.011 | -2.63 | 0.418 | 0.419 | 0.4 | 39736 |
| 1732815000 | 0.418 | 0.014 | 3.47 | 0.417 | 0.418 | 0.4 | 27642 |
| 1732728600 | 0.404 | 0.004 | 1.00 | 0.404 | 0.404 | 0.404 | 434 |
| 1732642200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 14572 |
| 1732555800 | 0.4 | 0.0045 | 1.14 | 0.417 | 0.417 | 0.392 | 292507 |
| 1732296600 | 0.3955 | 0.0155 | 4.08 | 0.393 | 0.428 | 0.393 | 284822 |
| 1732210200 | 0.38 | -0.01 | -2.56 | 0.37 | 0.39 | 0.37 | 1692 |
| 1732123800 | 0.39 | -0.003 | -0.76 | 0.392 | 0.392 | 0.39 | 376001 |
| 1732037400 | 0.393 | 0.0045 | 1.16 | 0.38 | 0.393 | 0.38 | 7453 |
| 1731951000 | 0.3885 | 0.0165 | 4.44 | 0.399 | 0.399 | 0.37 | 145100 |
| 1731691800 | 0.372 | -0.0525 | -12.37 | 0.42 | 0.42 | 0.372 | 96910 |
| 1731605400 | 0.4245 | 0 | 0.00 | 0.429 | 0.43 | 0.42 | 27760 |
| 1731519000 | 0.4245 | -0.005 | -1.16 | 0.44 | 0.44 | 0.42 | 1765 |
| 1731432600 | 0.4295 | 0 | 0.00 | 0.42 | 0.439 | 0.42 | 653 |
| 1731346200 | 0.4295 | -0.0075 | -1.72 | 0.435 | 0.439 | 0.42 | 16847 |
| 1731087000 | 0.437 | -0.023 | -5.00 | 0.474 | 0.474 | 0.435 | 65219 |
| 1731000600 | 0.46 | 0 | 0.00 | 0.474 | 0.474 | 0.46 | 8096 |
| 1730914200 | 0.46 | -0.0145 | -3.06 | 0.47 | 0.47 | 0.46 | 8790 |
| 1730827800 | 0.4745 | -0.015 | -3.06 | 0.48 | 0.48 | 0.47 | 19848 |
| 1730741400 | 0.4895 | -0.008 | -1.61 | 0.494 | 0.494 | 0.48 | 26750 |
| 1730482200 | 0.4975 | -0.0005 | -0.10 | 0.5 | 0.5 | 0.496 | 9329 |
| 1730395800 | 0.498 | -0.015 | -2.92 | 0.496 | 0.498 | 0.496 | 12123 |
| 1730309400 | 0.513 | -0.022 | -4.11 | 0.514 | 0.54 | 0.5 | 102427 |
| 1730223000 | 0.535 | 0.04 | 8.08 | 0.495 | 0.535 | 0.495 | 282525 |
| 1730136600 | 0.495 | 0.02 | 4.21 | 0.478 | 0.495 | 0.478 | 42335 |
| 1729873800 | 0.475 | -0.0075 | -1.55 | 0.47 | 0.48 | 0.464 | 127752 |
| 1729787400 | 0.4825 | 0.025 | 5.46 | 0.454 | 0.4825 | 0.454 | 115890 |
| 1729701000 | 0.4575 | -0.0065 | -1.40 | 0.45 | 0.4575 | 0.45 | 21401 |
| 1729614600 | 0.464 | 0.014 | 3.11 | 0.464 | 0.464 | 0.45 | 40163 |
| 1729528200 | 0.45 | -0.007 | -1.53 | 0.451 | 0.464 | 0.45 | 90036 |
| 1729269000 | 0.457 | 0.037 | 8.81 | 0.4099999 | 0.457 | 0.4099999 | 1010665 |
| 1729182600 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.42 | 3517 |
| 1729096200 | 0.43 | 0.01 | 2.38 | 0.43 | 0.43 | 0.43 | 3500 |
| 1729009800 | 0.42 | 0.0110001 | 2.69 | 0.4099999 | 0.42 | 0.4079999 | 159695 |
| 1728923400 | 0.4089999 | -0.0035 | -0.85 | 0.401 | 0.4089999 | 0.401 | 1193 |
| 1728664200 | 0.4125 | -0.0015 | -0.36 | 0.4125 | 0.4125 | 0.4125 | 3961 |
| 1728577800 | 0.414 | 0.0095 | 2.35 | 0.4 | 0.414 | 0.4 | 4379 |
| 1728491400 | 0.4045 | -0.0005 | -0.12 | 0.4079999 | 0.4079999 | 0.4045 | 3286 |
| 1728405000 | 0.405 | -0.003 | -0.74 | 0.4 | 0.405 | 0.4 | 293970 |
| 1728318600 | 0.4079999 | 0.0339999 | 9.09 | 0.38 | 0.4079999 | 0.38 | 144548 |
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
