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 | -0.025 | -2.94117647059 | 0.85 | 0.85 | 0.825 | 75131 | 0.825 | DE |
| 4 | -0.025 | -2.94117647059 | 0.85 | 0.875 | 0.785 | 178971 | 0.82387396 | DE |
| 12 | -0.275 | -25 | 1.1 | 1.3 | 0.75 | 294582 | 0.96655306 | DE |
| 26 | -0.325 | -28.2608695652 | 1.15 | 1.4 | 0.75 | 211827 | 1.06964381 | DE |
| 52 | -1.075 | -56.5789473684 | 1.9 | 2.45 | 0.75 | 223128 | 1.34516382 | DE |
| 156 | -4.925 | -85.652173913 | 5.75 | 10.6 | 0.75 | 335626 | 4.29882885 | DE |
| 260 | -0.825 | -50 | 1.65 | 12.35 | 0.75 | 524559 | 5.14492385 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1734629400 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 84488 |
| 1734543000 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1734456600 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 14473 |
| 1734370200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 31559 |
| 1734111000 | 0.825 | -0.025 | -2.94 | 0.85 | 0.85 | 0.825 | 245136 |
| 1734024600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 3782 |
| 1733938200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1733851800 | 0.85 | 0.065 | 8.28 | 0.825 | 0.85 | 0.825 | 138330 |
| 1733765400 | 0.785 | -0.04 | -4.85 | 0.825 | 0.825 | 0.785 | 1430222 |
| 1733506200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1733419800 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 2580 |
| 1733333400 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1733247000 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 350000 |
| 1733160600 | 0.825 | -0.025 | -2.94 | 0.85 | 0.85 | 0.825 | 457845 |
| 1732901400 | 0.85 | -0.025 | -2.86 | 0.875 | 0.875 | 0.85 | 9134 |
| 1732815000 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 30000 |
| 1732728600 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 227675 |
| 1732642200 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1732555800 | 0.875 | 0.025 | 2.94 | 0.85 | 0.875 | 0.85 | 719319 |
| 1732296600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 6919 |
| 1732210200 | 0.85 | -0.1 | -10.53 | 0.95 | 0.95 | 0.75 | 2736212 |
| 1732123800 | 0.95 | -0.05 | -5.00 | 1 | 1 | 0.95 | 1687043 |
| 1732037400 | 1 | 0.05 | 5.26 | 0.95 | 1 | 0.925 | 649100 |
| 1731951000 | 0.95 | 0 | 0.00 | 0.95 | 0.975 | 0.95 | 1890008 |
| 1731691800 | 0.95 | -0.125 | -11.63 | 1.075 | 1.075 | 0.95 | 2115001 |
| 1731605400 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 1760 |
| 1731519000 | 1.075 | -0.13 | -10.42 | 1.2 | 1.2 | 1.075 | 623000 |
| 1731432600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 80000 |
| 1731346200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 95564 |
| 1731087000 | 1.2 | -0.08 | -5.88 | 1.275 | 1.275 | 1.175 | 1172370 |
| 1731000600 | 1.275 | -0.03 | -1.92 | 1.3 | 1.3 | 1.275 | 42415 |
| 1730914200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 88362 |
| 1730827800 | 1.3 | 0.2 | 18.18 | 1.1 | 1.3 | 1.1 | 704956 |
| 1730741400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 83 |
| 1730482200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 87413 |
| 1730395800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 19299 |
| 1730309400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 78943 |
| 1730223000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1730136600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 90593 |
| 1729873800 | 1.1 | 0.05 | 4.76 | 1.05 | 1.1 | 1.05 | 110417 |
| 1729787400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1729701000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 200000 |
| 1729614600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 242692 |
| 1729528200 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.05 | 410793 |
| 1729269000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1729182600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 5236 |
| 1729096200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1729009800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 48124 |
| 1728923400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 100000 |
| 1728664200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 103933 |
| 1728577800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 6183 |
| 1728491400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 364019 |
| 1728405000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 528 |
| 1728318600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 110540 |
| 1728059400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 91743 |
| 1727973000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 8083 |
| 1727886600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 45217 |
| 1727800200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 37170 |
| 1727713800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 16303 |
| 1727454600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 147990 |
| 1727368200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 870 |
| 1727281800 | 1.1 | -0.05 | -4.35 | 1.15 | 1.15 | 1.1 | 44827 |
| 1727195400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 379639 |
| 1727109000 | 1.15 | 0.05 | 4.55 | 1.1 | 1.15 | 1.1 | 43791 |
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
