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 | -0.125 | -10.4166666667 | 1.2 | 1.2 | 1.06 | 333262 | 1.18092964 | DE |
| 4 | -0.1 | -8.51063829787 | 1.175 | 1.25 | 1.04 | 3458621 | 1.14722757 | DE |
| 12 | 0.65 | 152.941176471 | 0.425 | 1.25 | 0.375 | 8868989 | 0.7418956 | DE |
| 26 | 0.575 | 115 | 0.5 | 1.25 | 0.375 | 4797022 | 0.71557628 | DE |
| 52 | 0.4 | 59.2592592593 | 0.675 | 1.25 | 0.325 | 3661787 | 0.66247007 | DE |
| 156 | -0.25 | -18.8679245283 | 1.325 | 1.575 | 0.325 | 2702147 | 0.84857433 | DE |
| 260 | 0.55 | 104.761904762 | 0.525 | 2.35 | 0.16 | 2350147 | 0.8942902 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1728059400 | 1.075 | -0.1 | -8.51 | 1.15 | 1.175 | 1.075 | 1843800 |
| 1727973000 | 1.175 | 0 | 0.00 | 1.15 | 1.175 | 1.06 | 11785 |
| 1727886600 | 1.175 | 0 | 0.00 | 1.15 | 1.175 | 1.15 | 351568 |
| 1727800200 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 404066 |
| 1727713800 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.175 | 503666 |
| 1727454600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 395225 |
| 1727368200 | 1.2 | 0 | 0.00 | 1.2 | 1.25 | 1.2 | 1000910 |
| 1727281800 | 1.2 | 0 | 0.00 | 1.2 | 1.25 | 1.15 | 6689251 |
| 1727195400 | 1.2 | 0.02 | 2.13 | 1.175 | 1.2 | 1.125 | 8040752 |
| 1727109000 | 1.175 | 0.05 | 4.44 | 1.125 | 1.175 | 1.125 | 1181960 |
| 1726849800 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.04 | 2534941 |
| 1726763400 | 1.125 | 0.02 | 2.27 | 1.125 | 1.125 | 1.05 | 6089838 |
| 1726677000 | 1.1 | 0 | 0.00 | 1.125 | 1.125 | 1.05 | 1718960 |
| 1726590600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.04 | 4186709 |
| 1726504200 | 1.1 | 0 | 0.00 | 1.125 | 1.125 | 1.1 | 8547 |
| 1726245000 | 1.1 | 0 | 0.00 | 1.125 | 1.125 | 1.04 | 2630740 |
| 1726158600 | 1.1 | -0.03 | -2.22 | 1.125 | 1.125 | 1.1 | 2560242 |
| 1726072200 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 11629657 |
| 1725985800 | 1.125 | -0.03 | -2.17 | 1.15 | 1.175 | 1.1 | 2296890 |
| 1725899400 | 1.15 | 0 | 0.00 | 1.15 | 1.175 | 1.115 | 9630432 |
| 1725640200 | 1.15 | 0 | 0.00 | 1.175 | 1.175 | 1.15 | 9763988 |
| 1725553800 | 1.15 | 0.05 | 4.55 | 1.1 | 1.15 | 1.1 | 7640341 |
| 1725467400 | 1.1 | 0 | 0.00 | 1.1 | 1.125 | 1.05 | 14173854 |
| 1725381000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1289139 |
| 1725294600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 2656320 |
| 1725035400 | 1.1 | -0.1 | -8.33 | 1.2 | 1.2 | 1.05 | 11219177 |
| 1724949000 | 1.2 | 0.25 | 26.32 | 1 | 1.2 | 1 | 25578920 |
| 1724862600 | 0.95 | -0.05 | -5.00 | 1 | 1.025 | 0.95 | 11008095 |
| 1724776200 | 1 | 0.125 | 14.29 | 0.9 | 1 | 0.875 | 15948378 |
| 1724430600 | 0.875 | 0.05 | 6.06 | 0.825 | 0.95 | 0.825 | 13371659 |
| 1724344200 | 0.825 | 0.075 | 10.00 | 0.775 | 0.825 | 0.75 | 4418918 |
| 1724257800 | 0.75 | 0 | 0.00 | 0.775 | 0.775 | 0.75 | 7981894 |
| 1724171400 | 0.75 | 0.05 | 7.14 | 0.7 | 0.8 | 0.7 | 7163554 |
| 1724085000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 3496982 |
| 1723825800 | 0.7 | -0.05 | -6.67 | 0.75 | 0.75 | 0.675 | 20894319 |
| 1723739400 | 0.75 | 0.2 | 36.36 | 0.625 | 0.75 | 0.575 | 14135952 |
| 1723653000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 3371944 |
| 1723566600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 4329263 |
| 1723480200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 1873704 |
| 1723221000 | 0.55 | 0.15 | 37.50 | 0.4 | 0.575 | 0.4 | 243760139 |
| 1723134600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 957183 |
| 1723048200 | 0.4 | 0 | 0.00 | 0.475 | 0.475 | 0.375 | 7096283 |
| 1722961800 | 0.4 | 0.025 | 6.67 | 0.375 | 0.4 | 0.375 | 1841551 |
| 1722875400 | 0.375 | -0.05 | -11.76 | 0.425 | 0.425 | 0.375 | 1530112 |
| 1722616200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 108780 |
| 1722529800 | 0.425 | -0.05 | -10.53 | 0.475 | 0.475 | 0.425 | 1774746 |
| 1722443400 | 0.475 | -0.025 | -5.00 | 0.5 | 0.525 | 0.475 | 8550925 |
| 1722357000 | 0.5 | 0.125 | 33.33 | 0.375 | 0.525 | 0.375 | 7939289 |
| 1722270600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 1572953 |
| 1722011400 | 0.375 | 0 | 0.00 | 0.375 | 0.4 | 0.375 | 3216889 |
| 1721925000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 3400 |
| 1721838600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 900000 |
| 1721752200 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 733580 |
| 1721665800 | 0.375 | -0.05 | -11.76 | 0.425 | 0.425 | 0.375 | 2456070 |
| 1721406600 | 0.425 | -0.05 | -10.53 | 0.475 | 0.475 | 0.425 | 1187364 |
| 1721320200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1721233800 | 0.475 | 0.025 | 5.56 | 0.475 | 0.475 | 0.475 | 100000 |
| 1721147400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 307506 |
| 1721061000 | 0.45 | 0.025 | 5.88 | 0.425 | 0.45 | 0.425 | 4684516 |
| 1720801800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 234614 |
| 1720715400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1720629000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1346887 |
| 1720542600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 298972 |
| 1720456200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 203136 |
| 1720197000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 851814 |
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
