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 | -0.046 | -10.6976744186 | 0.43 | 0.466 | 0.368 | 47377 | 0.42863772 | DE |
| 4 | -0.054 | -12.3287671233 | 0.438 | 0.525 | 0.34 | 176055 | 0.4331182 | DE |
| 12 | -0.736 | -65.7142857143 | 1.12 | 1.3 | 0.262 | 468948 | 0.6258012 | DE |
| 26 | 0.3085 | 408.609271523 | 0.0755 | 1.65 | 0.068 | 484686 | 0.58891511 | DE |
| 52 | 0.275 | 252.293577982 | 0.109 | 1.65 | 0.063 | 297688 | 0.57524145 | DE |
| 156 | 0.3374 | 724.034334764 | 0.0466 | 1.65 | 0.022 | 225257 | 0.56112545 | DE |
| 260 | 0.3374 | 724.034334764 | 0.0466 | 1.65 | 0.022 | 225257 | 0.56112545 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197220 | 0.394 | -0.014 | -3.43 | 0.406 | 0.414 | 0.368 | 35573 |
| 1743110820 | 0.4079999 | 0.0119999 | 3.03 | 0.404 | 0.412 | 0.394 | 7125 |
| 1743024420 | 0.396 | -0.026 | -6.16 | 0.432 | 0.438 | 0.396 | 20080 |
| 1742938020 | 0.422 | -0.028 | -6.22 | 0.42 | 0.436 | 0.404 | 60171 |
| 1742851620 | 0.45 | 0.012 | 2.74 | 0.43 | 0.466 | 0.428 | 113938 |
| 1742592420 | 0.438 | 0.01 | 2.34 | 0.406 | 0.46 | 0.406 | 84901 |
| 1742506020 | 0.428 | -0.024 | -5.31 | 0.464 | 0.464 | 0.412 | 57156 |
| 1742419620 | 0.452 | 0.016 | 3.67 | 0.436 | 0.452 | 0.4099999 | 53949 |
| 1742333220 | 0.436 | -0.05 | -10.29 | 0.47 | 0.5 | 0.406 | 431554 |
| 1742246820 | 0.486 | 0.046 | 10.45 | 0.456 | 0.525 | 0.452 | 676048 |
| 1741987620 | 0.44 | 0.07 | 18.92 | 0.366 | 0.458 | 0.362 | 768798 |
| 1741901220 | 0.37 | -0.036 | -8.87 | 0.406 | 0.406 | 0.35 | 42682 |
| 1741814820 | 0.406 | 0.026 | 6.84 | 0.39 | 0.406 | 0.358 | 45835 |
| 1741728420 | 0.38 | 0.01 | 2.70 | 0.36 | 0.38 | 0.34 | 146246 |
| 1741642020 | 0.37 | -0.018 | -4.64 | 0.396 | 0.416 | 0.35 | 132419 |
| 1741382820 | 0.388 | -0.004 | -1.02 | 0.392 | 0.4079999 | 0.368 | 124696 |
| 1741296420 | 0.392 | -0.044 | -10.09 | 0.436 | 0.436 | 0.392 | 102645 |
| 1741210020 | 0.436 | 0.018 | 4.31 | 0.428 | 0.438 | 0.412 | 70457 |
| 1741123620 | 0.418 | 0.018 | 4.50 | 0.422 | 0.422 | 0.356 | 302914 |
| 1741037220 | 0.4 | -0.046 | -10.31 | 0.438 | 0.468 | 0.4 | 243907 |
| 1740778020 | 0.446 | 0.006 | 1.36 | 0.452 | 0.488 | 0.44 | 104595 |
| 1740691620 | 0.44 | -0.08 | -15.38 | 0.494 | 0.52 | 0.44 | 151487 |
| 1740605220 | 0.52 | 0.015 | 2.97 | 0.505 | 0.525 | 0.464 | 130388 |
| 1740518820 | 0.505 | -0.08 | -13.68 | 0.585 | 0.59 | 0.494 | 351266 |
| 1740432420 | 0.585 | 0.065 | 12.50 | 0.53 | 0.59 | 0.45 | 939574 |
| 1740173220 | 0.52 | -0.075 | -12.61 | 0.535 | 0.595 | 0.406 | 1338483 |
| 1740086820 | 0.595 | 0.119 | 25.00 | 0.655 | 0.765 | 0.555 | 2293398 |
| 1740000420 | 0.476 | 0.178 | 59.73 | 0.2879998 | 0.605 | 0.262 | 1816735 |
| 1739914020 | 0.298 | -0.05 | -14.37 | 0.342 | 0.352 | 0.27 | 440134 |
| 1739827620 | 0.3479999 | 0 | 0.00 | 0.332 | 0.362 | 0.332 | 59901 |
| 1739568420 | 0.3479999 | -0.014 | -3.87 | 0.38 | 0.38 | 0.332 | 157350 |
| 1739482020 | 0.362 | 0.008 | 2.26 | 0.372 | 0.398 | 0.352 | 121761 |
| 1739395620 | 0.354 | -0.044 | -11.06 | 0.382 | 0.388 | 0.3439999 | 239238 |
| 1739309220 | 0.398 | -0.018 | -4.33 | 0.404 | 0.424 | 0.366 | 208237 |
| 1739222820 | 0.416 | -0.024 | -5.45 | 0.446 | 0.46 | 0.404 | 298437 |
| 1738963620 | 0.44 | -0.024 | -5.17 | 0.466 | 0.48 | 0.44 | 94303 |
| 1738877220 | 0.464 | -0.041 | -8.12 | 0.498 | 0.51 | 0.448 | 167428 |
| 1738790820 | 0.505 | 0.009 | 1.81 | 0.498 | 0.505 | 0.456 | 99626 |
| 1738704420 | 0.496 | 0 | 0.00 | 0.5 | 0.555 | 0.476 | 185384 |
| 1738618020 | 0.496 | -0.034 | -6.42 | 0.51 | 0.52 | 0.47 | 186038 |
| 1738358820 | 0.53 | 0.048 | 9.96 | 0.53 | 0.595 | 0.492 | 335107 |
| 1738272420 | 0.482 | 0.03 | 6.64 | 0.446 | 0.505 | 0.446 | 182659 |
| 1738186020 | 0.452 | -0.073 | -13.90 | 0.53 | 0.53 | 0.446 | 119973 |
| 1738099620 | 0.525 | 0.033 | 6.71 | 0.5 | 0.545 | 0.492 | 151992 |
| 1738013220 | 0.492 | -0.053 | -9.72 | 0.525 | 0.54 | 0.482 | 242836 |
| 1737754020 | 0.545 | -0.005 | -0.91 | 0.545 | 0.605 | 0.535 | 99989 |
| 1737667620 | 0.55 | -0.065 | -10.57 | 0.595 | 0.6 | 0.52 | 136357 |
| 1737581220 | 0.615 | -0.015 | -2.38 | 0.635 | 0.665 | 0.55 | 496460 |
| 1737494820 | 0.63 | -0.03 | -4.55 | 0.6899999 | 0.72 | 0.63 | 276993 |
| 1737408420 | 0.66 | 0.06 | 10.00 | 0.62 | 0.7 | 0.6 | 319054 |
| 1737149220 | 0.6 | -0.115 | -16.08 | 0.725 | 0.725 | 0.59 | 653410 |
| 1737062820 | 0.715 | -0.045 | -5.92 | 0.74 | 0.805 | 0.665 | 769386 |
| 1736976420 | 0.76 | 0.1950001 | 34.51 | 0.61 | 0.78 | 0.53 | 1350078 |
| 1736890020 | 0.5649999 | 0.1329999 | 30.79 | 0.4 | 0.5649999 | 0.392 | 1581201 |
| 1736803620 | 0.432 | -0.168 | -28.00 | 0.63 | 0.63 | 0.414 | 1405757 |
| 1736544420 | 0.6 | -0.175 | -22.58 | 0.775 | 0.79 | 0.595 | 449305 |
| 1736458020 | 0.775 | 0.005 | 0.65 | 0.8199999 | 0.865 | 0.725 | 981852 |
| 1736371620 | 0.77 | -0.22 | -22.22 | 0.95 | 0.965 | 0.585 | 2414596 |
| 1736285220 | 0.99 | -0.2 | -16.81 | 1.1599999 | 1.22 | 0.92 | 1148952 |
| 1736198820 | 1.19 | 0.21 | 20.81 | 1.12 | 1.3 | 1.02 | 2116087 |
| 1735939620 | 0.985 | 0.4050001 | 69.83 | 1.23 | 1.23 | 0.68 | 1616739 |
| 1735853220 | 0.5799999 | -0.275 | -32.16 | 1.19 | 1.65 | 0.5799999 | 2102461 |
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
