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 | 0.0274 | 6.62796323174 | 0.4134 | 0.4576 | 0.4134 | 19723 | 0.43763987 | DE |
| 4 | -0.0394 | -8.20491461891 | 0.4802 | 0.5094999 | 0.405 | 27684 | 0.46952458 | DE |
| 12 | -0.0192 | -4.17391304348 | 0.46 | 0.544 | 0.405 | 30958 | 0.48495892 | DE |
| 26 | -0.059 | -11.8047218888 | 0.4998 | 0.544 | 0.39 | 46702 | 0.46243583 | DE |
| 52 | -0.0817 | -15.6363636364 | 0.5225 | 0.6025 | 0.3752 | 42032 | 0.474569 | DE |
| 156 | -0.1102 | -20 | 0.551 | 0.704 | 0.3752 | 43280 | 0.5200102 | DE |
| 260 | -0.1102 | -20 | 0.551 | 0.704 | 0.3752 | 43280 | 0.5200102 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744662420 | 0.4492 | 0.0192 | 4.47 | 0.4576 | 0.4576 | 0.4202 | 8007 |
| 1744403220 | 0.43 | -0.0124 | -2.80 | 0.44 | 0.44 | 0.43 | 5603 |
| 1744316820 | 0.4424 | 0.0282 | 6.81 | 0.4142 | 0.4424 | 0.414 | 69007 |
| 1744230420 | 0.4142 | 0.0008 | 0.19 | 0.4142 | 0.4142 | 0.4142 | 12000 |
| 1744144020 | 0.4134 | 0.0084 | 2.07 | 0.4134 | 0.4134 | 0.4134 | 4000 |
| 1744057620 | 0.405 | -0.0236 | -5.51 | 0.405 | 0.405 | 0.405 | 18000 |
| 1743798420 | 0.4286 | -0.0412 | -8.77 | 0.45 | 0.45 | 0.4286 | 12101 |
| 1743712020 | 0.4698 | -0.003 | -0.63 | 0.4698 | 0.4698 | 0.4698 | 1000 |
| 1743625620 | 0.4728 | 0.0066 | 1.42 | 0.4536 | 0.4728 | 0.4536 | 123319 |
| 1743539220 | 0.4662 | -0.0138 | -2.88 | 0.4898 | 0.4898 | 0.4662 | 4722 |
| 1743452820 | 0.48 | -0.01 | -2.04 | 0.4802 | 0.4802 | 0.4798 | 38010 |
| 1743197220 | 0.49 | -0.008 | -1.61 | 0.49 | 0.49 | 0.49 | 11285 |
| 1743110820 | 0.498 | 0.0002 | 0.04 | 0.4898 | 0.498 | 0.4898 | 16200 |
| 1743024420 | 0.4978 | 0.0016 | 0.32 | 0.49 | 0.5004999 | 0.49 | 31800 |
| 1742938020 | 0.4962 | 0.0144 | 2.99 | 0.495 | 0.4962 | 0.4852 | 34631 |
| 1742851620 | 0.4818 | 0.0016 | 0.33 | 0.4656 | 0.499 | 0.4656 | 101154 |
| 1742592420 | 0.4802 | 0 | 0.00 | 0.4802 | 0.4802 | 0.4802 | 6311 |
| 1742506020 | 0.4802 | -0.0293 | -5.75 | 0.4998 | 0.5 | 0.4802 | 37224 |
| 1742419620 | 0.5094999 | 0.0044999 | 0.89 | 0.4802 | 0.5094999 | 0.4802 | 7200 |
| 1742333220 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.505 | 0 |
| 1742246820 | 0.505 | 0.0025001 | 0.50 | 0.544 | 0.544 | 0.5004999 | 50000 |
| 1741987620 | 0.5024999 | 0 | 0.00 | 0.4902 | 0.5094999 | 0.4902 | 67489 |
| 1741901220 | 0.5024999 | -0.016 | -3.09 | 0.505 | 0.526 | 0.4808 | 150106 |
| 1741814820 | 0.5184999 | 0 | 0.00 | 0.5184999 | 0.5184999 | 0.5184999 | 0 |
| 1741728420 | 0.5184999 | 0 | 0.00 | 0.5184999 | 0.5184999 | 0.5184999 | 0 |
| 1741642020 | 0.5184999 | 0.0184999 | 3.70 | 0.5004999 | 0.5184999 | 0.5004999 | 46783 |
| 1741382820 | 0.5 | 0.0002 | 0.04 | 0.4984 | 0.5 | 0.4984 | 11019 |
| 1741296420 | 0.4998 | 0.0048 | 0.97 | 0.4998 | 0.4998 | 0.4998 | 7 |
| 1741210020 | 0.495 | 0.015 | 3.13 | 0.4848 | 0.4998 | 0.4828 | 85351 |
| 1741123620 | 0.48 | -0.0098 | -2.00 | 0.4798 | 0.48 | 0.4798 | 10000 |
| 1741037220 | 0.4898 | 0.0724 | 17.35 | 0.4738 | 0.4898 | 0.4452 | 130348 |
| 1740778020 | 0.4174 | -0.0514 | -10.96 | 0.4174 | 0.4174 | 0.4174 | 3407 |
| 1740691620 | 0.4688 | 0 | 0.00 | 0.4688 | 0.4688 | 0.4688 | 0 |
| 1740605220 | 0.4688 | 0.0138 | 3.03 | 0.4442 | 0.4688 | 0.4442 | 2000 |
| 1740518820 | 0.455 | -0.015 | -3.19 | 0.4698 | 0.4698 | 0.4548 | 20370 |
| 1740432420 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1740173220 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1740086820 | 0.47 | 0.0128 | 2.80 | 0.4698 | 0.47 | 0.4698 | 23224 |
| 1740000420 | 0.4572 | 0 | 0.00 | 0.4572 | 0.4572 | 0.4572 | 0 |
| 1739914020 | 0.4572 | 0 | 0.00 | 0.4572 | 0.4572 | 0.4572 | 0 |
| 1739827620 | 0.4572 | 0 | 0.00 | 0.4572 | 0.4572 | 0.4572 | 0 |
| 1739568420 | 0.4572 | 0 | 0.00 | 0.4572 | 0.4572 | 0.4572 | 2000 |
| 1739482020 | 0.4572 | 0 | 0.00 | 0.4572 | 0.4572 | 0.4572 | 0 |
| 1739395620 | 0.4572 | -0.01 | -2.14 | 0.4572 | 0.4572 | 0.4572 | 1000 |
| 1739309220 | 0.4672 | 0 | 0.00 | 0.4672 | 0.4672 | 0.4672 | 0 |
| 1739222820 | 0.4672 | -0.003 | -0.64 | 0.4998 | 0.5 | 0.4672 | 16988 |
| 1738963620 | 0.4702 | 0.0004 | 0.09 | 0.4702 | 0.4702 | 0.4702 | 5000 |
| 1738877220 | 0.4698 | 0 | 0.00 | 0.4698 | 0.4698 | 0.4698 | 0 |
| 1738790820 | 0.4698 | 0 | 0.00 | 0.4698 | 0.4698 | 0.4698 | 0 |
| 1738704420 | 0.4698 | 0.012 | 2.62 | 0.4542 | 0.4698 | 0.4542 | 6725 |
| 1738618020 | 0.4578 | -0.022 | -4.59 | 0.4878 | 0.4878 | 0.4542 | 35269 |
| 1738358820 | 0.4798 | -0.0052 | -1.07 | 0.4752 | 0.4798 | 0.4752 | 3500 |
| 1738272420 | 0.485 | 0.0052 | 1.08 | 0.4848 | 0.485 | 0.4848 | 6500 |
| 1738186020 | 0.4798 | 0.0096 | 2.04 | 0.4798 | 0.4798 | 0.4798 | 11000 |
| 1738099620 | 0.4702 | -0.002 | -0.42 | 0.4702 | 0.4898 | 0.4702 | 8007 |
| 1738013220 | 0.4722 | -0.0283 | -5.65 | 0.4702 | 0.49 | 0.4702 | 18895 |
| 1737754020 | 0.5004999 | -0.003 | -0.60 | 0.5094999 | 0.5094999 | 0.5 | 14000 |
| 1737667620 | 0.5034999 | 0.0352999 | 7.54 | 0.4652 | 0.5044999 | 0.4652 | 197298 |
| 1737581220 | 0.4682 | 0.0082 | 1.78 | 0.4682 | 0.4682 | 0.4682 | 7 |
| 1737494820 | 0.46 | -0.008 | -1.71 | 0.46 | 0.46 | 0.46 | 6000 |
| 1737408420 | 0.468 | 0.036 | 8.33 | 0.453 | 0.468 | 0.4478 | 85590 |
| 1737149220 | 0.432 | -0.0048 | -1.10 | 0.432 | 0.432 | 0.432 | 4000 |
| 1737062820 | 0.4368 | -0.0002 | -0.05 | 0.4368 | 0.4368 | 0.4368 | 1000 |
| 1736976420 | 0.437 | 0.0218 | 5.25 | 0.4368 | 0.437 | 0.4368 | 46737 |
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
