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 | 0.0720001 | 12.5435736139 | 0.5739999 | 0.634 | 0.544 | 60683 | 0.61668066 | DE |
| 4 | 0.116 | 21.8867924528 | 0.53 | 0.634 | 0.401 | 22323 | 0.55758182 | DE |
| 12 | 0.091 | 16.3963963964 | 0.555 | 0.82 | 0.401 | 47965 | 0.66845958 | DE |
| 26 | 0.276 | 74.5945945946 | 0.37 | 0.82 | 0.32 | 30930 | 0.64241192 | DE |
| 52 | 0.3222001 | 99.5059294336 | 0.3237999 | 0.82 | 0.202 | 21478 | 0.58429361 | DE |
| 156 | 0.2919 | 82.4343405818 | 0.3541 | 0.82 | 0.202 | 21403 | 0.58396992 | DE |
| 260 | 0.2919 | 82.4343405818 | 0.3541 | 0.82 | 0.202 | 21403 | 0.58396992 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745612820 | 0.634 | 0.028 | 4.62 | 0.606 | 0.634 | 0.606 | 9545 |
| 1745526420 | 0.606 | -0.016 | -2.57 | 0.622 | 0.622 | 0.6 | 18924 |
| 1745440020 | 0.622 | 0.0520001 | 9.12 | 0.5699999 | 0.622 | 0.5699999 | 150326 |
| 1745353620 | 0.5699999 | -0.026 | -4.36 | 0.5739999 | 0.5759999 | 0.544 | 12800 |
| 1744921620 | 0.596 | 0.062 | 11.61 | 0.5759999 | 0.596 | 0.56 | 28430 |
| 1744835220 | 0.534 | -0.054 | -9.18 | 0.5739999 | 0.584 | 0.534 | 24620 |
| 1744748820 | 0.588 | 0.0200001 | 3.52 | 0.594 | 0.598 | 0.5719999 | 23312 |
| 1744662420 | 0.5679999 | 0.0079999 | 1.43 | 0.594 | 0.6 | 0.5679999 | 11270 |
| 1744403220 | 0.56 | 0.032 | 6.06 | 0.53 | 0.56 | 0.53 | 16530 |
| 1744316820 | 0.528 | 0.012 | 2.33 | 0.528 | 0.528 | 0.528 | 165 |
| 1744230420 | 0.516 | 0.021 | 4.24 | 0.435 | 0.548 | 0.423 | 5470 |
| 1744144020 | 0.495 | 0.078 | 18.71 | 0.45 | 0.495 | 0.431 | 3334 |
| 1744057620 | 0.417 | -0.035 | -7.74 | 0.416 | 0.452 | 0.401 | 42408 |
| 1743798420 | 0.452 | -0.01 | -2.16 | 0.48 | 0.48 | 0.452 | 3083 |
| 1743712020 | 0.462 | 0.002 | 0.43 | 0.462 | 0.462 | 0.462 | 170 |
| 1743625620 | 0.46 | -0.008 | -1.71 | 0.46 | 0.472 | 0.444 | 21703 |
| 1743539220 | 0.468 | -0.042 | -8.24 | 0.498 | 0.498 | 0.46 | 3937 |
| 1743452820 | 0.51 | 0 | 0.00 | 0.5 | 0.51 | 0.45 | 15320 |
| 1743197220 | 0.51 | -0.03 | -5.56 | 0.53 | 0.545 | 0.51 | 39250 |
| 1743110820 | 0.54 | -0.01 | -1.82 | 0.54 | 0.5649999 | 0.54 | 5115 |
| 1743024420 | 0.55 | -0.035 | -5.98 | 0.5649999 | 0.59 | 0.55 | 4335 |
| 1742938020 | 0.585 | -0.025 | -4.10 | 0.585 | 0.6 | 0.585 | 11442 |
| 1742851620 | 0.61 | 0.0350001 | 6.09 | 0.61 | 0.61 | 0.585 | 14041 |
| 1742592420 | 0.5749999 | -0.015 | -2.54 | 0.585 | 0.6 | 0.5749999 | 3996 |
| 1742506020 | 0.59 | 0.035 | 6.31 | 0.5749999 | 0.61 | 0.5699999 | 8965 |
| 1742419620 | 0.555 | -0.04 | -6.72 | 0.6 | 0.605 | 0.555 | 21540 |
| 1742333220 | 0.595 | -0.015 | -2.46 | 0.62 | 0.625 | 0.5799999 | 17676 |
| 1742246820 | 0.61 | 0.0300001 | 5.17 | 0.6 | 0.625 | 0.5799999 | 38920 |
| 1741987620 | 0.5799999 | 0.0249999 | 4.50 | 0.555 | 0.5799999 | 0.555 | 18360 |
| 1741901220 | 0.555 | 0.015 | 2.78 | 0.5649999 | 0.605 | 0.555 | 12430 |
| 1741814820 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 1581 |
| 1741728420 | 0.54 | -0.02 | -3.57 | 0.55 | 0.5749999 | 0.54 | 3778 |
| 1741642020 | 0.56 | -0.04 | -6.67 | 0.56 | 0.56 | 0.535 | 24979 |
| 1741382820 | 0.6 | 0.005 | 0.84 | 0.59 | 0.6 | 0.5649999 | 9320 |
| 1741296420 | 0.595 | -0.03 | -4.80 | 0.6 | 0.625 | 0.595 | 30303 |
| 1741210020 | 0.625 | 0.025 | 4.17 | 0.6 | 0.625 | 0.5649999 | 4046 |
| 1741123620 | 0.6 | -0.06 | -9.09 | 0.63 | 0.63 | 0.5699999 | 18052 |
| 1741037220 | 0.66 | -0.02 | -2.94 | 0.6899999 | 0.6949999 | 0.63 | 31836 |
| 1740778020 | 0.68 | 0.03 | 4.62 | 0.675 | 0.685 | 0.655 | 10142 |
| 1740691620 | 0.65 | -0.025 | -3.70 | 0.675 | 0.6899999 | 0.65 | 11886 |
| 1740605220 | 0.675 | 0 | 0.00 | 0.7 | 0.7 | 0.645 | 27663 |
| 1740518820 | 0.675 | -0.02 | -2.88 | 0.685 | 0.685 | 0.635 | 21633 |
| 1740432420 | 0.6949999 | 0.0349999 | 5.30 | 0.685 | 0.705 | 0.66 | 33172 |
| 1740173220 | 0.66 | 0.02 | 3.13 | 0.62 | 0.675 | 0.5649999 | 187196 |
| 1740086820 | 0.64 | -0.105 | -14.09 | 0.75 | 0.76 | 0.625 | 270333 |
| 1740000420 | 0.745 | -0.025 | -3.25 | 0.735 | 0.765 | 0.72 | 26246 |
| 1739914020 | 0.77 | -0.05 | -6.10 | 0.8 | 0.8 | 0.73 | 327055 |
| 1739827620 | 0.8199999 | 0.0949999 | 13.10 | 0.76 | 0.8199999 | 0.755 | 343192 |
| 1739568420 | 0.725 | -0.005 | -0.68 | 0.72 | 0.74 | 0.7 | 122455 |
| 1739482020 | 0.73 | 0.0400001 | 5.80 | 0.675 | 0.745 | 0.675 | 121396 |
| 1739395620 | 0.6899999 | 0.0349999 | 5.34 | 0.65 | 0.6899999 | 0.63 | 123765 |
| 1739309220 | 0.655 | 0.02 | 3.15 | 0.665 | 0.67 | 0.64 | 185210 |
| 1739222820 | 0.635 | 0.025 | 4.10 | 0.63 | 0.635 | 0.6 | 43900 |
| 1738963620 | 0.61 | 0.0300001 | 5.17 | 0.61 | 0.685 | 0.61 | 124055 |
| 1738877220 | 0.5799999 | 0 | 0.00 | 0.5749999 | 0.5799999 | 0.5749999 | 16220 |
| 1738790820 | 0.5799999 | 0 | 0.00 | 0.5749999 | 0.5799999 | 0.5699999 | 21300 |
| 1738704420 | 0.5799999 | 0.0449999 | 8.41 | 0.535 | 0.5799999 | 0.535 | 20106 |
| 1738618020 | 0.535 | -0.005 | -0.93 | 0.54 | 0.545 | 0.48 | 85559 |
| 1738358820 | 0.54 | -0.015 | -2.70 | 0.555 | 0.555 | 0.54 | 2600 |
| 1738272420 | 0.555 | 0.055 | 11.00 | 0.53 | 0.5699999 | 0.53 | 29629 |
| 1738186020 | 0.5 | 0.004 | 0.81 | 0.5 | 0.51 | 0.498 | 32030 |
| 1738099620 | 0.496 | 0.046 | 10.22 | 0.448 | 0.496 | 0.448 | 17206 |
| 1738013220 | 0.45 | 0.01 | 2.27 | 0.45 | 0.45 | 0.45 | 13293 |
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
