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 | 1.23456790123 | 0.405 | 0.417 | 0.404 | 63283 | 0.40705055 | DE |
| 4 | 0.035 | 9.33333333333 | 0.375 | 0.417 | 0.375 | 385497 | 0.38755371 | DE |
| 12 | -0.11 | -21.1538461538 | 0.52 | 0.52 | 0.325 | 392558 | 0.36230387 | DE |
| 26 | -0.11 | -21.1538461538 | 0.52 | 0.56 | 0.325 | 191479 | 0.36972409 | DE |
| 52 | -0.1475 | -26.4573991031 | 0.5575 | 0.585 | 0.325 | 146535 | 0.43112241 | DE |
| 156 | -0.56875 | -58.1098339719 | 0.97875 | 1.075 | 0.325 | 76521 | 0.56274875 | DE |
| 260 | -0.59 | -59 | 1 | 1.075 | 0.325 | 65083 | 0.60780811 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732296600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 120500 |
| 1732210200 | 0.4099999 | 0.0059999 | 1.49 | 0.4099999 | 0.4099999 | 0.4099999 | 31608 |
| 1732123800 | 0.404 | -0.011 | -2.65 | 0.415 | 0.417 | 0.404 | 214300 |
| 1732037400 | 0.415 | 0 | 0.00 | 0.405 | 0.417 | 0.405 | 21509 |
| 1731951000 | 0.415 | 0 | 0.00 | 0.405 | 0.415 | 0.405 | 24500 |
| 1731691800 | 0.415 | 0.0050001 | 1.22 | 0.405 | 0.415 | 0.405 | 24500 |
| 1731605400 | 0.4099999 | 0 | 0.00 | 0.405 | 0.4099999 | 0.405 | 0 |
| 1731519000 | 0.4099999 | 0 | 0.00 | 0.405 | 0.4099999 | 0.405 | 0 |
| 1731432600 | 0.4099999 | 0.0099999 | 2.50 | 0.395 | 0.4099999 | 0.395 | 305000 |
| 1731346200 | 0.4 | 0.01 | 2.56 | 0.395 | 0.4 | 0.385 | 425002 |
| 1731087000 | 0.39 | 0 | 0.00 | 0.395 | 0.395 | 0.39 | 4000 |
| 1731000600 | 0.39 | 0 | 0.00 | 0.395 | 0.395 | 0.39 | 0 |
| 1730914200 | 0.39 | 0 | 0.00 | 0.395 | 0.395 | 0.39 | 103300 |
| 1730827800 | 0.39 | 0 | 0.00 | 0.395 | 0.395 | 0.39 | 0 |
| 1730741400 | 0.39 | 0.005 | 1.30 | 0.39 | 0.39 | 0.39 | 43500 |
| 1730482200 | 0.385 | 0.005 | 1.32 | 0.38 | 0.385 | 0.38 | 6290480 |
| 1730395800 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1730309400 | 0.38 | 0.005 | 1.33 | 0.375 | 0.38 | 0.375 | 36006 |
| 1730223000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 48000 |
| 1730136600 | 0.375 | 0 | 0.00 | 0.375 | 0.385 | 0.375 | 124380 |
| 1729873800 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 13847 |
| 1729787400 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1729701000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 75700 |
| 1729614600 | 0.375 | 0.015 | 4.17 | 0.36 | 0.375 | 0.36 | 4482200 |
| 1729528200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1729269000 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 116 |
| 1729182600 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 9000 |
| 1729096200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1729009800 | 0.36 | 0.005 | 1.41 | 0.355 | 0.36 | 0.355 | 0 |
| 1728923400 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1728664200 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 20713 |
| 1728577800 | 0.355 | 0.02 | 5.97 | 0.335 | 0.355 | 0.335 | 35000 |
| 1728491400 | 0.335 | 0 | 0.00 | 0.335 | 0.34 | 0.335 | 151657 |
| 1728405000 | 0.335 | 0.005 | 1.52 | 0.325 | 0.335 | 0.325 | 2819732 |
| 1728318600 | 0.33 | 0 | 0.00 | 0.325 | 0.33 | 0.325 | 16057 |
| 1728059400 | 0.33 | 0 | 0.00 | 0.325 | 0.335 | 0.325 | 0 |
| 1727973000 | 0.33 | 0 | 0.00 | 0.325 | 0.335 | 0.325 | 1843000 |
| 1727886600 | 0.33 | 0 | 0.00 | 0.325 | 0.335 | 0.325 | 0 |
| 1727800200 | 0.33 | 0 | 0.00 | 0.325 | 0.335 | 0.325 | 447 |
| 1727713800 | 0.33 | 0 | 0.00 | 0.325 | 0.338 | 0.325 | 38060 |
| 1727454600 | 0.33 | 0 | 0.00 | 0.325 | 0.335 | 0.325 | 1224 |
| 1727368200 | 0.33 | 0 | 0.00 | 0.325 | 0.335 | 0.325 | 0 |
| 1727281800 | 0.33 | 0 | 0.00 | 0.325 | 0.335 | 0.325 | 2430000 |
| 1727195400 | 0.33 | 0 | 0.00 | 0.325 | 0.335 | 0.325 | 1009202 |
| 1727109000 | 0.33 | 0 | 0.00 | 0.325 | 0.335 | 0.325 | 0 |
| 1726849800 | 0.33 | 0 | 0.00 | 0.325 | 0.33 | 0.325 | 1196649 |
| 1726763400 | 0.33 | -0.015 | -4.35 | 0.3449999 | 0.3449999 | 0.325 | 440000 |
| 1726677000 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.3449999 | 121674 |
| 1726590600 | 0.35 | -0.005 | -1.41 | 0.355 | 0.355 | 0.35 | 401678 |
| 1726504200 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1726245000 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.355 | 25002 |
| 1726158600 | 0.36 | -0.02 | -5.26 | 0.38 | 0.38 | 0.36 | 6756 |
| 1726072200 | 0.38 | -0.025 | -6.17 | 0.4 | 0.405 | 0.38 | 295124 |
| 1725985800 | 0.405 | -0.033 | -7.53 | 0.435 | 0.438 | 0.395 | 194258 |
| 1725899400 | 0.438 | -0.054 | -10.98 | 0.5 | 0.5 | 0.435 | 606485 |
| 1725640200 | 0.492 | -0.001 | -0.20 | 0.52 | 0.52 | 0.492 | 10000 |
| 1725553800 | 0.493 | -0.002 | -0.40 | 0.52 | 0.52 | 0.493 | 0 |
| 1725467400 | 0.495 | -0.005 | -1.00 | 0.52 | 0.52 | 0.495 | 6000 |
| 1725381000 | 0.5 | -0.005 | -0.99 | 0.52 | 0.52 | 0.5 | 0 |
| 1725294600 | 0.505 | -0.0025 | -0.49 | 0.52 | 0.52 | 0.505 | 0 |
| 1725035400 | 0.5074999 | 0 | 0.00 | 0.52 | 0.52 | 0.5074999 | 354 |
| 1724949000 | 0.5074999 | 0 | 0.00 | 0.52 | 0.52 | 0.5074999 | 0 |
| 1724862600 | 0.5074999 | 0 | 0.00 | 0.52 | 0.52 | 0.5074999 | 0 |
| 1724776200 | 0.5074999 | 0 | 0.00 | 0.52 | 0.52 | 0.5074999 | 0 |
| 1724430600 | 0.5074999 | 0 | 0.00 | 0.52 | 0.52 | 0.5074999 | 0 |
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
