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 | 0.147 | 39.3048128342 | 0.374 | 0.554 | 0.371 | 75479 | 0.5024374 | DE |
| 4 | 0.213 | 69.1558441558 | 0.308 | 0.554 | 0.2685 | 57059 | 0.37315995 | DE |
| 12 | -0.236 | -31.1756935271 | 0.757 | 0.779 | 0.2685 | 56411 | 0.47127137 | DE |
| 26 | -0.319 | -37.9761904762 | 0.84 | 0.892 | 0.2685 | 32895 | 0.5221574 | DE |
| 52 | -0.287 | -35.5198019802 | 0.808 | 0.892 | 0.2685 | 24876 | 0.59681037 | DE |
| 156 | -0.113 | -17.8233438486 | 0.634 | 0.892 | 0.2685 | 22725 | 0.60427691 | DE |
| 260 | -0.113 | -17.8233438486 | 0.634 | 0.892 | 0.2685 | 22725 | 0.60427691 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744662420 | 0.495 | -0.038 | -7.13 | 0.5 | 0.54 | 0.48 | 6684 |
| 1744403220 | 0.533 | -0.018 | -3.27 | 0.553 | 0.554 | 0.502 | 30274 |
| 1744316820 | 0.551 | 0.053 | 10.64 | 0.518 | 0.551 | 0.477 | 33607 |
| 1744230420 | 0.498 | 0.1035 | 26.24 | 0.401 | 0.537 | 0.3805 | 295757 |
| 1744144020 | 0.3945 | 0.0395 | 11.13 | 0.374 | 0.3945 | 0.371 | 11073 |
| 1744057620 | 0.355 | -0.012 | -3.27 | 0.3595 | 0.3895 | 0.331 | 27400 |
| 1743798420 | 0.367 | 0.017 | 4.86 | 0.3464999 | 0.367 | 0.3005 | 31450 |
| 1743712020 | 0.35 | -0.01 | -2.78 | 0.3795 | 0.3795 | 0.35 | 15400 |
| 1743625620 | 0.36 | 0.0155001 | 4.50 | 0.35 | 0.36 | 0.3105 | 31259 |
| 1743539220 | 0.3444999 | 0.0284999 | 9.02 | 0.335 | 0.3444999 | 0.3265 | 7134 |
| 1743452820 | 0.316 | -0.008 | -2.47 | 0.3275 | 0.3275 | 0.3005 | 47749 |
| 1743197220 | 0.324 | 0.0025 | 0.78 | 0.318 | 0.3415 | 0.3005 | 47605 |
| 1743110820 | 0.3215 | -0.007 | -2.13 | 0.328 | 0.328 | 0.3005 | 16585 |
| 1743024420 | 0.3285 | 0.01 | 3.14 | 0.3165 | 0.3285 | 0.2904999 | 46951 |
| 1742938020 | 0.3185 | -0.005 | -1.55 | 0.324 | 0.35 | 0.301 | 51933 |
| 1742851620 | 0.3235 | 0.052 | 19.15 | 0.304 | 0.328 | 0.2685 | 44009 |
| 1742592420 | 0.2715 | -0.044 | -13.95 | 0.323 | 0.323 | 0.27 | 283096 |
| 1742506020 | 0.3155 | -0.0325 | -9.34 | 0.3474999 | 0.3479999 | 0.3155 | 14454 |
| 1742419620 | 0.3479999 | 0.0279999 | 8.75 | 0.3495 | 0.3675 | 0.301 | 28040 |
| 1742333220 | 0.32 | 0.02 | 6.67 | 0.308 | 0.32 | 0.27 | 70713 |
| 1742246820 | 0.3 | -0.0735 | -19.68 | 0.3795 | 0.3875 | 0.3 | 113822 |
| 1741987620 | 0.3735 | 0.063 | 20.29 | 0.2859998 | 0.3795 | 0.2859998 | 151435 |
| 1741901220 | 0.3105 | -0.1695 | -35.31 | 0.4905 | 0.4915 | 0.2685 | 269650 |
| 1741814820 | 0.48 | -0.0015 | -0.31 | 0.481 | 0.481 | 0.48 | 6500 |
| 1741728420 | 0.4815 | -0.0185 | -3.70 | 0.508 | 0.508 | 0.456 | 30129 |
| 1741642020 | 0.5 | -0.011 | -2.15 | 0.527 | 0.527 | 0.5 | 23000 |
| 1741382820 | 0.511 | 0.011 | 2.20 | 0.491 | 0.52 | 0.491 | 4631 |
| 1741296420 | 0.5 | 0.0095 | 1.94 | 0.517 | 0.517 | 0.5 | 13000 |
| 1741210020 | 0.4905 | 0.0235 | 5.03 | 0.4765 | 0.496 | 0.45 | 45609 |
| 1741123620 | 0.467 | -0.013 | -2.71 | 0.4805 | 0.4815 | 0.45 | 37966 |
| 1741037220 | 0.48 | -0.033 | -6.43 | 0.4765 | 0.515 | 0.4755 | 16831 |
| 1740778020 | 0.513 | 0.033 | 6.88 | 0.519 | 0.53 | 0.478 | 49250 |
| 1740691620 | 0.48 | -0.0005 | -0.10 | 0.4995 | 0.506 | 0.4755 | 36820 |
| 1740605220 | 0.4805 | -0.0175 | -3.51 | 0.4985 | 0.518 | 0.48 | 20729 |
| 1740518820 | 0.498 | 0.0035 | 0.71 | 0.519 | 0.521 | 0.4805 | 39500 |
| 1740432420 | 0.4945 | -0.0345 | -6.52 | 0.503 | 0.544 | 0.491 | 50485 |
| 1740173220 | 0.529 | 0.003 | 0.57 | 0.504 | 0.539 | 0.4705 | 62592 |
| 1740086820 | 0.526 | -0.005 | -0.94 | 0.511 | 0.546 | 0.4925 | 76875 |
| 1740000420 | 0.531 | -0.035 | -6.18 | 0.5689999 | 0.587 | 0.531 | 28887 |
| 1739914020 | 0.5659999 | -0.005 | -0.88 | 0.56 | 0.5709999 | 0.467 | 114176 |
| 1739827620 | 0.5709999 | 0.0089999 | 1.60 | 0.5709999 | 0.5709999 | 0.562 | 3018 |
| 1739568420 | 0.562 | -0.039 | -6.49 | 0.591 | 0.592 | 0.557 | 78288 |
| 1739482020 | 0.601 | -0.019 | -3.06 | 0.614 | 0.614 | 0.601 | 13720 |
| 1739395620 | 0.62 | 0.018 | 2.99 | 0.626 | 0.626 | 0.62 | 2765 |
| 1739309220 | 0.602 | 0.001 | 0.17 | 0.601 | 0.621 | 0.601 | 14004 |
| 1739222820 | 0.601 | -0.037 | -5.80 | 0.62 | 0.63 | 0.592 | 37458 |
| 1738963620 | 0.638 | -0.002 | -0.31 | 0.632 | 0.659 | 0.628 | 28931 |
| 1738877220 | 0.64 | -0.011 | -1.69 | 0.651 | 0.665 | 0.627 | 29533 |
| 1738790820 | 0.651 | 0.021 | 3.33 | 0.651 | 0.67 | 0.651 | 34561 |
| 1738704420 | 0.63 | 0.021 | 3.45 | 0.63 | 0.65 | 0.62 | 33285 |
| 1738618020 | 0.609 | 0.019 | 3.22 | 0.6 | 0.625 | 0.551 | 19634 |
| 1738358820 | 0.59 | -0.01 | -1.67 | 0.594 | 0.612 | 0.59 | 28512 |
| 1738272420 | 0.6 | -0.026 | -4.15 | 0.607 | 0.644 | 0.6 | 15484 |
| 1738186020 | 0.626 | -0.007 | -1.11 | 0.626 | 0.66 | 0.587 | 217574 |
| 1738099620 | 0.633 | 0.033 | 5.50 | 0.611 | 0.674 | 0.551 | 190717 |
| 1738013220 | 0.6 | -0.112 | -15.73 | 0.6969999 | 0.6969999 | 0.51 | 196903 |
| 1737754020 | 0.712 | -0.022 | -3.00 | 0.751 | 0.752 | 0.681 | 94253 |
| 1737667620 | 0.734 | -0.035 | -4.55 | 0.774 | 0.774 | 0.734 | 3700 |
| 1737581220 | 0.769 | -0.01 | -1.28 | 0.731 | 0.769 | 0.731 | 3000 |
| 1737494820 | 0.779 | 0.039 | 5.27 | 0.757 | 0.779 | 0.757 | 6276 |
| 1737408420 | 0.74 | -0.025 | -3.27 | 0.771 | 0.771 | 0.732 | 9044 |
| 1737149220 | 0.765 | 0.032 | 4.37 | 0.738 | 0.765 | 0.711 | 5626 |
| 1737062820 | 0.733 | 0.032 | 4.56 | 0.749 | 0.749 | 0.712 | 4065 |
| 1736976420 | 0.701 | -0.034 | -4.63 | 0.718 | 0.73 | 0.701 | 1162 |
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
