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 | -0.0125 | -2.97619047619 | 0.42 | 0.42 | 0.397 | 363013 | 0.40705628 | DE |
| 4 | -0.0225 | -5.23255813953 | 0.43 | 0.43 | 0.397 | 197649 | 0.41447214 | DE |
| 12 | -0.0575 | -12.3655913978 | 0.465 | 0.47 | 0.397 | 609888 | 0.45701407 | DE |
| 26 | -0.0575 | -12.3655913978 | 0.465 | 0.475 | 0.397 | 437888 | 0.45730756 | DE |
| 52 | -0.1545 | -27.4911032028 | 0.562 | 0.562 | 0.397 | 436723 | 0.47344504 | DE |
| 156 | -0.5585 | -57.8157349896 | 0.966 | 0.983 | 0.397 | 420353 | 0.56860446 | DE |
| 260 | -0.6475 | -61.3744075829 | 1.055 | 1.095 | 0.397 | 300398 | 0.6419331 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737567000 | 0.4074999 | 0 | 0.00 | 0.4074999 | 0.4074999 | 0.4074999 | 0 |
| 1737480600 | 0.4074999 | 0 | 0.00 | 0.4074999 | 0.4074999 | 0.4074999 | 0 |
| 1737394200 | 0.4074999 | -0.0015 | -0.37 | 0.42 | 0.42 | 0.397 | 244918 |
| 1737135000 | 0.4089999 | 0.0089999 | 2.25 | 0.42 | 0.42 | 0.3975 | 1218970 |
| 1737048600 | 0.4 | -0.009 | -2.20 | 0.42 | 0.42 | 0.3975 | 351177 |
| 1736962200 | 0.4089999 | 0 | 0.00 | 0.42 | 0.42 | 0.3975 | 0 |
| 1736875800 | 0.4089999 | 0 | 0.00 | 0.42 | 0.42 | 0.4089999 | 23123 |
| 1736789400 | 0.4089999 | 0 | 0.00 | 0.42 | 0.42 | 0.4089999 | 11303 |
| 1736530200 | 0.4089999 | -0.001 | -0.24 | 0.4099999 | 0.413 | 0.4 | 228068 |
| 1736443800 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.42 | 0.4099999 | 34810 |
| 1736357400 | 0.42 | -0.005 | -1.18 | 0.43 | 0.43 | 0.42 | 17954 |
| 1736271000 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.425 | 125000 |
| 1736184600 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.425 | 152145 |
| 1735925400 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.425 | 1047549 |
| 1735839000 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.425 | 2673 |
| 1735666200 | 0.425 | 0.005 | 1.19 | 0.43 | 0.43 | 0.42 | 85205 |
| 1735579800 | 0.42 | 0 | 0.00 | 0.43 | 0.43 | 0.42 | 4736 |
| 1735320600 | 0.42 | 0 | 0.00 | 0.43 | 0.43 | 0.42 | 10052 |
| 1735061400 | 0.42 | 0 | 0.00 | 0.43 | 0.43 | 0.415 | 6935 |
| 1734975000 | 0.42 | 0 | 0.00 | 0.43 | 0.43 | 0.4099999 | 30507 |
| 1734715800 | 0.42 | -0.0075 | -1.75 | 0.43 | 0.435 | 0.42 | 21127 |
| 1734629400 | 0.4275 | 0 | 0.00 | 0.435 | 0.435 | 0.425 | 5704 |
| 1734543000 | 0.4275 | 0.0075 | 1.79 | 0.435 | 0.435 | 0.4275 | 100097 |
| 1734456600 | 0.42 | -0.015 | -3.45 | 0.435 | 0.435 | 0.42 | 1487950 |
| 1734370200 | 0.435 | 0 | 0.00 | 0.44 | 0.44 | 0.435 | 0 |
| 1734111000 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1734024600 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 28556 |
| 1733938200 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1733851800 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1733765400 | 0.435 | 0 | 0.00 | 0.445 | 0.445 | 0.435 | 839498 |
| 1733506200 | 0.435 | -0.005 | -1.14 | 0.435 | 0.435 | 0.435 | 118000 |
| 1733419800 | 0.44 | 0 | 0.00 | 0.445 | 0.457 | 0.435 | 1 |
| 1733333400 | 0.44 | 0 | 0.00 | 0.44 | 0.45 | 0.44 | 43 |
| 1733247000 | 0.44 | -0.005 | -1.12 | 0.44 | 0.45 | 0.44 | 169689 |
| 1733160600 | 0.445 | 0 | 0.00 | 0.455 | 0.465 | 0.445 | 0 |
| 1732901400 | 0.445 | 0 | 0.00 | 0.455 | 0.465 | 0.445 | 0 |
| 1732815000 | 0.445 | 0 | 0.00 | 0.455 | 0.455 | 0.445 | 8924 |
| 1732728600 | 0.445 | -0.005 | -1.11 | 0.455 | 0.465 | 0.445 | 10000 |
| 1732642200 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.4345 | 3716 |
| 1732555800 | 0.45 | -0.0025 | -0.55 | 0.455 | 0.455 | 0.43 | 5407 |
| 1732296600 | 0.4525 | 0 | 0.00 | 0.46 | 0.46 | 0.438 | 9637 |
| 1732210200 | 0.4525 | -0.0025 | -0.55 | 0.46 | 0.46 | 0.445 | 1161 |
| 1732123800 | 0.455 | 0 | 0.00 | 0.46 | 0.46 | 0.4525 | 704 |
| 1732037400 | 0.455 | 0 | 0.00 | 0.465 | 0.465 | 0.455 | 8911796 |
| 1731951000 | 0.455 | -0.004 | -0.87 | 0.465 | 0.465 | 0.455 | 164803 |
| 1731691800 | 0.459 | -0.006 | -1.29 | 0.465 | 0.465 | 0.4575 | 46765 |
| 1731605400 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4575 | 21132 |
| 1731519000 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4575 | 500000 |
| 1731432600 | 0.465 | -0.002 | -0.43 | 0.465 | 0.467 | 0.4595 | 10000 |
| 1731346200 | 0.467 | -0.003 | -0.64 | 0.465 | 0.47 | 0.4625 | 12691 |
| 1731087000 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.4625 | 11375810 |
| 1731000600 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.4625 | 0 |
| 1730914200 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.4625 | 7878653 |
| 1730827800 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.4625 | 34451 |
| 1730741400 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.4625 | 0 |
| 1730482200 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.4625 | 2419 |
| 1730395800 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.4625 | 0 |
| 1730309400 | 0.47 | 0.0025 | 0.53 | 0.46 | 0.47 | 0.46 | 200617 |
| 1730223000 | 0.4675 | 0.005 | 1.08 | 0.46 | 0.4675 | 0.4575 | 61280 |
| 1730136600 | 0.4625 | 0 | 0.00 | 0.46 | 0.4625 | 0.4575 | 0 |
| 1729873800 | 0.4625 | 0.0025 | 0.54 | 0.455 | 0.4625 | 0.455 | 2090822 |
| 1729787400 | 0.46 | 0 | 0.00 | 0.455 | 0.46 | 0.455 | 60000 |
| 1729701000 | 0.46 | 0.01 | 2.22 | 0.455 | 0.46 | 0.45 | 260305 |
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
