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 | -0.005 | -1 | 0.5 | 0.515 | 0.47 | 12306634 | 0.48690183 | DE |
| 4 | 0.07 | 16.4705882353 | 0.425 | 0.52 | 0.425 | 21037808 | 0.48037417 | DE |
| 12 | 0.145 | 41.4285714286 | 0.35 | 0.52 | 0.335 | 27909402 | 0.43911274 | DE |
| 26 | 0.3925 | 382.926829268 | 0.1025 | 0.52 | 0.085 | 43156763 | 0.3138863 | DE |
| 52 | 0.44 | 800 | 0.055 | 0.52 | 0.0325 | 35870899 | 0.21206796 | DE |
| 156 | 0.095 | 23.75 | 0.4 | 0.52 | 0.0325 | 32721536 | 0.18361046 | DE |
| 260 | 0.355 | 253.571428571 | 0.14 | 0.695 | 0.0325 | 41725229 | 0.27363279 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741627800 | 0.505 | 0.015 | 3.06 | 0.49 | 0.505 | 0.49 | 9359742 |
| 1741368600 | 0.49 | 0.015 | 3.16 | 0.475 | 0.49 | 0.475 | 12812027 |
| 1741282200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.47 | 14202129 |
| 1741195800 | 0.475 | -0.025 | -5.00 | 0.495 | 0.495 | 0.475 | 14783880 |
| 1741109400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 10375392 |
| 1741023000 | 0.5 | 0 | 0.00 | 0.5 | 0.505 | 0.5 | 12778945 |
| 1740763800 | 0.5 | -0.005 | -0.99 | 0.505 | 0.505 | 0.49 | 44584161 |
| 1740677400 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.505 | 6401754 |
| 1740591000 | 0.505 | 0.015 | 3.06 | 0.49 | 0.51 | 0.49 | 49616240 |
| 1740504600 | 0.49 | 0.005 | 1.03 | 0.485 | 0.49 | 0.485 | 13323266 |
| 1740418200 | 0.485 | -0.005 | -1.02 | 0.49 | 0.49 | 0.485 | 16167559 |
| 1740159000 | 0.49 | 0.005 | 1.03 | 0.485 | 0.52 | 0.475 | 68633466 |
| 1740072600 | 0.485 | 0 | 0.00 | 0.48 | 0.49 | 0.465 | 24329172 |
| 1739986200 | 0.485 | 0.035 | 7.78 | 0.45 | 0.485 | 0.45 | 22175836 |
| 1739899800 | 0.45 | 0 | 0.00 | 0.45 | 0.455 | 0.445 | 19620377 |
| 1739813400 | 0.45 | 0.015 | 3.45 | 0.435 | 0.45 | 0.435 | 19773002 |
| 1739554200 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 3427904 |
| 1739467800 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.435 | 10218384 |
| 1739381400 | 0.44 | 0.01 | 2.33 | 0.43 | 0.44 | 0.43 | 25663292 |
| 1739295000 | 0.43 | 0.005 | 1.18 | 0.425 | 0.442 | 0.425 | 22509633 |
| 1739208600 | 0.425 | -0.01 | -2.30 | 0.435 | 0.435 | 0.425 | 20514865 |
| 1738949400 | 0.435 | -0.013 | -2.90 | 0.435 | 0.44 | 0.43 | 30986240 |
| 1738863000 | 0.448 | -0.002 | -0.44 | 0.435 | 0.448 | 0.435 | 12701262 |
| 1738776600 | 0.45 | 0.02 | 4.65 | 0.43 | 0.45 | 0.43 | 20140320 |
| 1738690200 | 0.43 | -0.005 | -1.15 | 0.435 | 0.435 | 0.425 | 7120969 |
| 1738603800 | 0.435 | -0.01 | -2.25 | 0.44 | 0.44 | 0.43 | 6215505 |
| 1738344600 | 0.445 | 0.01 | 2.30 | 0.435 | 0.445 | 0.435 | 15183866 |
| 1738258200 | 0.435 | 0.015 | 3.57 | 0.42 | 0.435 | 0.42 | 28780891 |
| 1738171800 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.415 | 14214084 |
| 1738085400 | 0.42 | -0.015 | -3.45 | 0.435 | 0.435 | 0.415 | 17421513 |
| 1737999000 | 0.435 | -0.01 | -2.25 | 0.445 | 0.445 | 0.435 | 2446212 |
| 1737739800 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.43 | 14040145 |
| 1737653400 | 0.45 | 0.014 | 3.21 | 0.42 | 0.45 | 0.42 | 26340810 |
| 1737567000 | 0.436 | 0.006 | 1.40 | 0.43 | 0.436 | 0.42 | 25963624 |
| 1737480600 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.415 | 23087692 |
| 1737394200 | 0.42 | 0.06 | 16.67 | 0.36 | 0.42 | 0.36 | 75501955 |
| 1737135000 | 0.36 | -0.05 | -12.20 | 0.4099999 | 0.4099999 | 0.335 | 107434118 |
| 1737048600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.425 | 0.4099999 | 27495398 |
| 1736962200 | 0.4099999 | 0.0699999 | 20.59 | 0.35 | 0.4099999 | 0.35 | 78728800 |
| 1736875800 | 0.34 | -0.13 | -27.66 | 0.47 | 0.47 | 0.34 | 84281691 |
| 1736789400 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 10893251 |
| 1736530200 | 0.47 | 0.01 | 2.17 | 0.46 | 0.47 | 0.46 | 32221927 |
| 1736443800 | 0.46 | 0.01 | 2.22 | 0.45 | 0.46 | 0.45 | 22624535 |
| 1736357400 | 0.45 | -0.018 | -3.85 | 0.455 | 0.455 | 0.45 | 7159569 |
| 1736271000 | 0.468 | 0.008 | 1.74 | 0.46 | 0.468 | 0.445 | 42128853 |
| 1736184600 | 0.46 | -0.03 | -6.12 | 0.485 | 0.485 | 0.46 | 14492231 |
| 1735925400 | 0.49 | 0.01 | 2.08 | 0.48 | 0.49 | 0.48 | 47018438 |
| 1735839000 | 0.48 | 0.01 | 2.13 | 0.47 | 0.48 | 0.465 | 20488667 |
| 1735666200 | 0.47 | 0.015 | 3.30 | 0.455 | 0.47 | 0.455 | 35939084 |
| 1735579800 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.43 | 34787856 |
| 1735320600 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 34865866 |
| 1735061400 | 0.455 | -0.005 | -1.09 | 0.46 | 0.46 | 0.455 | 5417853 |
| 1734975000 | 0.46 | 0.025 | 5.75 | 0.435 | 0.46 | 0.435 | 48838508 |
| 1734715800 | 0.435 | 0.0260001 | 6.36 | 0.4099999 | 0.44 | 0.405 | 55072008 |
| 1734629400 | 0.4089999 | 0.0239999 | 6.23 | 0.385 | 0.4089999 | 0.385 | 62815205 |
| 1734543000 | 0.385 | 0 | 0.00 | 0.38 | 0.385 | 0.38 | 26630869 |
| 1734456600 | 0.385 | 0.035 | 10.00 | 0.35 | 0.385 | 0.3449999 | 30085094 |
| 1734370200 | 0.35 | -0.005 | -1.41 | 0.355 | 0.359 | 0.3449999 | 33981925 |
| 1734111000 | 0.355 | 0.02 | 5.97 | 0.335 | 0.355 | 0.335 | 47581489 |
| 1734024600 | 0.335 | 0.003 | 0.90 | 0.335 | 0.335 | 0.33 | 7582700 |
| 1733938200 | 0.332 | 0.002 | 0.61 | 0.33 | 0.335 | 0.33 | 16256455 |
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
