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 | -0.074 | -14.2307692308 | 0.52 | 0.53 | 0.446 | 15772 | 0.46433013 | DE |
| 4 | -0.149 | -25.0420168067 | 0.595 | 0.595 | 0.446 | 8689 | 0.50574533 | DE |
| 12 | -0.144 | -24.406779661 | 0.59 | 0.67 | 0.446 | 10532 | 0.5512339 | DE |
| 26 | -0.554 | -55.4 | 1 | 1.02 | 0.446 | 10051 | 0.61867177 | DE |
| 52 | -1.154 | -72.125 | 1.6 | 1.78 | 0.446 | 12146 | 0.85870074 | DE |
| 156 | -0.294 | -39.7297297297 | 0.74 | 1.78 | 0.392 | 10724 | 0.84690942 | DE |
| 260 | -0.294 | -39.7297297297 | 0.74 | 1.78 | 0.392 | 10724 | 0.84690942 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741382820 | 0.462 | 0.016 | 3.59 | 0.462 | 0.462 | 0.462 | 1700 |
| 1741296420 | 0.446 | -0.042 | -8.61 | 0.454 | 0.48 | 0.446 | 32400 |
| 1741210020 | 0.488 | 0.02 | 4.27 | 0.466 | 0.49 | 0.466 | 10950 |
| 1741123620 | 0.468 | -0.022 | -4.49 | 0.488 | 0.488 | 0.45 | 26900 |
| 1741037220 | 0.49 | -0.03 | -5.77 | 0.51 | 0.53 | 0.484 | 8109 |
| 1740778020 | 0.52 | -0.03 | -5.45 | 0.52 | 0.52 | 0.52 | 500 |
| 1740691620 | 0.55 | 0.02 | 3.77 | 0.55 | 0.55 | 0.55 | 650 |
| 1740605220 | 0.53 | 0.038 | 7.72 | 0.53 | 0.555 | 0.53 | 17585 |
| 1740518820 | 0.492 | -0.033 | -6.29 | 0.515 | 0.515 | 0.492 | 5301 |
| 1740432420 | 0.525 | 0 | 0.00 | 0.525 | 0.545 | 0.51 | 12589 |
| 1740173220 | 0.525 | -0.005 | -0.94 | 0.525 | 0.525 | 0.525 | 5800 |
| 1740086820 | 0.53 | -0.035 | -6.19 | 0.54 | 0.54 | 0.53 | 3205 |
| 1740000420 | 0.5649999 | -0.01 | -1.74 | 0.5649999 | 0.5649999 | 0.5649999 | 2000 |
| 1739914020 | 0.5749999 | 0.01 | 1.77 | 0.5799999 | 0.5799999 | 0.5749999 | 7939 |
| 1739827620 | 0.5649999 | 0.0049999 | 0.89 | 0.5649999 | 0.5649999 | 0.5649999 | 5306 |
| 1739568420 | 0.56 | 0.01 | 1.82 | 0.54 | 0.56 | 0.54 | 12605 |
| 1739482020 | 0.55 | 0.005 | 0.92 | 0.535 | 0.55 | 0.535 | 5000 |
| 1739395620 | 0.545 | -0.02 | -3.54 | 0.545 | 0.545 | 0.545 | 750 |
| 1739309220 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1739222820 | 0.5649999 | -0.03 | -5.04 | 0.59 | 0.59 | 0.5649999 | 4500 |
| 1738963620 | 0.595 | 0.005 | 0.85 | 0.595 | 0.595 | 0.595 | 3000 |
| 1738877220 | 0.59 | 0.04 | 7.27 | 0.5799999 | 0.59 | 0.5799999 | 3805 |
| 1738790820 | 0.55 | -0.01 | -1.79 | 0.55 | 0.55 | 0.55 | 888 |
| 1738704420 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 302 |
| 1738618020 | 0.56 | -0.04 | -6.67 | 0.5799999 | 0.5799999 | 0.545 | 35519 |
| 1738358820 | 0.6 | 0.05 | 9.09 | 0.5749999 | 0.6 | 0.5749999 | 1944 |
| 1738272420 | 0.55 | -0.015 | -2.65 | 0.55 | 0.55 | 0.55 | 302 |
| 1738186020 | 0.5649999 | 0.0199999 | 3.67 | 0.5749999 | 0.5749999 | 0.56 | 1704 |
| 1738099620 | 0.545 | -0.01 | -1.80 | 0.545 | 0.545 | 0.545 | 190 |
| 1738013220 | 0.555 | -0.01 | -1.77 | 0.535 | 0.555 | 0.535 | 5015 |
| 1737754020 | 0.5649999 | 0.0299999 | 5.61 | 0.54 | 0.5699999 | 0.54 | 5829 |
| 1737667620 | 0.535 | 0.015 | 2.88 | 0.5649999 | 0.5649999 | 0.53 | 5492 |
| 1737581220 | 0.52 | -0.01 | -1.89 | 0.55 | 0.55 | 0.52 | 35928 |
| 1737494820 | 0.53 | -0.045 | -7.83 | 0.55 | 0.55 | 0.53 | 8990 |
| 1737408420 | 0.5749999 | 0.01 | 1.77 | 0.55 | 0.5749999 | 0.55 | 1089 |
| 1737149220 | 0.5649999 | -0.005 | -0.88 | 0.5649999 | 0.5649999 | 0.5649999 | 604 |
| 1737062820 | 0.5699999 | 0.0099999 | 1.79 | 0.595 | 0.595 | 0.5699999 | 26600 |
| 1736976420 | 0.56 | -0.035 | -5.88 | 0.5649999 | 0.5649999 | 0.535 | 19700 |
| 1736890020 | 0.595 | -0.025 | -4.03 | 0.595 | 0.595 | 0.595 | 5963 |
| 1736803620 | 0.62 | 0.0450001 | 7.83 | 0.61 | 0.62 | 0.61 | 550 |
| 1736544420 | 0.5749999 | -0.015 | -2.54 | 0.605 | 0.63 | 0.5749999 | 27286 |
| 1736458020 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 10000 |
| 1736371620 | 0.59 | -0.035 | -5.60 | 0.6 | 0.605 | 0.5749999 | 19319 |
| 1736285220 | 0.625 | 0 | 0.00 | 0.645 | 0.65 | 0.625 | 12285 |
| 1736198820 | 0.625 | -0.01 | -1.57 | 0.65 | 0.67 | 0.625 | 11250 |
| 1735939620 | 0.635 | 0.02 | 3.25 | 0.62 | 0.64 | 0.62 | 6770 |
| 1735853220 | 0.615 | 0.03 | 5.13 | 0.53 | 0.615 | 0.51 | 18230 |
| 1735594020 | 0.585 | 0.0200001 | 3.54 | 0.5699999 | 0.585 | 0.5699999 | 8025 |
| 1735334820 | 0.5649999 | 0.0049999 | 0.89 | 0.535 | 0.5649999 | 0.535 | 8553 |
| 1734989220 | 0.56 | -0.025 | -4.27 | 0.595 | 0.595 | 0.56 | 222 |
| 1734730020 | 0.585 | 0 | 0.00 | 0.585 | 0.585 | 0.5699999 | 16325 |
| 1734643620 | 0.585 | 0.0150001 | 2.63 | 0.5749999 | 0.585 | 0.56 | 3150 |
| 1734557220 | 0.5699999 | 0 | 0.00 | 0.5749999 | 0.5799999 | 0.5699999 | 25000 |
| 1734470820 | 0.5699999 | 0.0149999 | 2.70 | 0.5749999 | 0.5749999 | 0.555 | 35380 |
| 1734384420 | 0.555 | 0.01 | 1.83 | 0.555 | 0.555 | 0.555 | 5686 |
| 1734125220 | 0.545 | -0.035 | -6.03 | 0.59 | 0.6 | 0.52 | 35722 |
| 1734038820 | 0.5799999 | -0.005 | -0.85 | 0.6 | 0.6 | 0.5799999 | 8357 |
| 1733952420 | 0.585 | 0.0050001 | 0.86 | 0.585 | 0.585 | 0.585 | 1111 |
| 1733866020 | 0.5799999 | -0.005 | -0.85 | 0.605 | 0.61 | 0.5799999 | 7704 |
| 1733779620 | 0.585 | -0.035 | -5.65 | 0.625 | 0.625 | 0.5749999 | 23831 |
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
