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 | -0.016 | -5.04731861199 | 0.317 | 0.324 | 0.297 | 41407 | 0.301 | DE |
| 4 | -0.009 | -2.90322580645 | 0.31 | 0.333 | 0.297 | 38190 | 0.30330144 | DE |
| 12 | -0.089 | -22.8205128205 | 0.39 | 0.417 | 0.297 | 217621 | 0.40120698 | DE |
| 26 | -0.219 | -42.1153846154 | 0.52 | 0.52 | 0.297 | 276893 | 0.37468801 | DE |
| 52 | -0.264 | -46.7256637168 | 0.565 | 0.585 | 0.297 | 176803 | 0.41290555 | DE |
| 156 | -0.694 | -69.7487437186 | 0.995 | 1.075 | 0.297 | 88842 | 0.52447496 | DE |
| 260 | -0.699 | -69.9 | 1 | 1.075 | 0.297 | 72904 | 0.57578534 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737739800 | 0.301 | 0 | 0.00 | 0.304 | 0.308 | 0.301 | 0 |
| 1737653400 | 0.301 | 0 | 0.00 | 0.317 | 0.321 | 0.301 | 0 |
| 1737567000 | 0.301 | 0 | 0.00 | 0.304 | 0.305 | 0.297 | 1036 |
| 1737480600 | 0.301 | 0 | 0.00 | 0.304 | 0.308 | 0.301 | 200000 |
| 1737394200 | 0.301 | 0 | 0.00 | 0.317 | 0.324 | 0.301 | 6000 |
| 1737135000 | 0.301 | 0 | 0.00 | 0.304 | 0.308 | 0.301 | 3674 |
| 1737048600 | 0.301 | 0 | 0.00 | 0.304 | 0.304 | 0.301 | 4000 |
| 1736962200 | 0.301 | 0 | 0.00 | 0.304 | 0.304 | 0.301 | 106719 |
| 1736875800 | 0.301 | 0 | 0.00 | 0.304 | 0.318 | 0.301 | 106000 |
| 1736789400 | 0.301 | 0 | 0.00 | 0.304 | 0.304 | 0.301 | 0 |
| 1736530200 | 0.301 | -0.019 | -5.94 | 0.304 | 0.318 | 0.301 | 14000 |
| 1736443800 | 0.32 | 0.019 | 6.31 | 0.304 | 0.32 | 0.301 | 73281 |
| 1736357400 | 0.301 | -0.007 | -2.27 | 0.321 | 0.333 | 0.301 | 165603 |
| 1736271000 | 0.308 | 0 | 0.00 | 0.321 | 0.321 | 0.308 | 1133 |
| 1736184600 | 0.308 | 0.003 | 0.98 | 0.31 | 0.31 | 0.305 | 31005 |
| 1735925400 | 0.305 | 0 | 0.00 | 0.31 | 0.31 | 0.305 | 2449 |
| 1735839000 | 0.305 | 0 | 0.00 | 0.31 | 0.31 | 0.305 | 10713 |
| 1735666200 | 0.305 | 0 | 0.00 | 0.31 | 0.315 | 0.305 | 0 |
| 1735579800 | 0.305 | 0 | 0.00 | 0.31 | 0.315 | 0.305 | 0 |
| 1735320600 | 0.305 | 0 | 0.00 | 0.31 | 0.315 | 0.305 | 4000 |
| 1735061400 | 0.305 | 0 | 0.00 | 0.305 | 0.315 | 0.3 | 5879 |
| 1734975000 | 0.305 | 0 | 0.00 | 0.31 | 0.315 | 0.305 | 8674 |
| 1734715800 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.305 | 49261 |
| 1734629400 | 0.31 | -0.02 | -6.06 | 0.328 | 0.328 | 0.31 | 290195 |
| 1734543000 | 0.33 | -0.01 | -2.94 | 0.3479999 | 0.36 | 0.319 | 16228 |
| 1734456600 | 0.34 | -0.001 | -0.29 | 0.343 | 0.3469999 | 0.34 | 15181 |
| 1734370200 | 0.341 | -0.03 | -8.09 | 0.385 | 0.385 | 0.341 | 53220 |
| 1734111000 | 0.371 | -0.042 | -10.17 | 0.415 | 0.415 | 0.371 | 12032 |
| 1734024600 | 0.413 | 0 | 0.00 | 0.415 | 0.415 | 0.413 | 4899 |
| 1733938200 | 0.413 | 0 | 0.00 | 0.415 | 0.415 | 0.413 | 6 |
| 1733851800 | 0.413 | 0 | 0.00 | 0.415 | 0.415 | 0.413 | 9350 |
| 1733765400 | 0.413 | 0 | 0.00 | 0.415 | 0.415 | 0.413 | 0 |
| 1733506200 | 0.413 | -0.002 | -0.48 | 0.415 | 0.415 | 0.413 | 125622 |
| 1733419800 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 3403000 |
| 1733333400 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 10000 |
| 1733247000 | 0.415 | 0.0050001 | 1.22 | 0.405 | 0.415 | 0.405 | 341286 |
| 1733160600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1732901400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1732815000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1732728600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 6000000 |
| 1732642200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 10500 |
| 1732555800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 1759 |
| 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 |
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
