ADVFN Logo ADVFN

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
Applovin Corp

Applovin Corp (6RV)

315.50
-43.05
(-12.01%)
Cerrado 26 Febrero 3:00PM
Realtime Data
Período †Variación(Ptos)Variación %AperturaPrecio MáximoPrecio MínimoAvg. Vol. diarioPrecio Promedio Ponderado
1-160.95-33.7810893063476.45486.7277.2510808406.19729007DE
4-32.85-9.43017080522348.35509277.258042416.62462541DE
12-37.45-10.6105680691352.95509277.257207363.77716965DE
26234.5289.506172848150974.46285280.58127015DE
52262.4494.16195856953.150952.74612213.32681474DE
156275.700001692.71358775739.79999950932.753888178.06913019DE
260275.700001692.71358775739.79999950932.753888178.06913019DE

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

FechaCierreCambioCambio %AperturaMáximoMínimoVolumen
1740518820358.35-33.75-8.61385.1391.45350.0510969
1740432420392.1-4-1.01396.35407.15376.857463
1740173220396.1-32.6-7.60431.4438395.0512636
1740086820428.7-45.05-9.51469.95472.6406.1517632
1740000420473.754.250.91476.45486.7462.15342
1739914020469.5-38.4-7.56500.1500.1467.1511602
1739827620507.920.554.22488.55509488.5510104
1739568420487.3536.28.02460491442.814608
1739482020451.1585.323.32467.05506.1431.0521183
1739395620365.855.31.47364.9374.6358.34740
1739309220360.55-13-3.48371.15376.85355.054096
1739222820373.559.32.55367.9382.9363.055685
1738963620364.25-2.45-0.67368.65376.75363.12948
1738877220366.712.43.50356.05366.73562421
1738790820354.3-11.7-3.20362.75369.253502408
17387044203668.252.31359.8376.6356.756105
1738618020357.7510.28347.65359.05334.58680
1738358820356.756.651.90353.05365.2352.24084
1738272420350.1-3-0.85355368.95342.84845
1738186020353.14.351.25348.35354.43413293
1738099620348.7520.356.20330.39999353.5328.62293
1738013220328.39999-18.25-5.26337.95337.95314.610474
1737754020346.65-1.35-0.39346.95352.2343.051277
17376676203480.40.12348.95351.95339.952888
1737581220347.623.67.28329.35356321.649996910
1737494820324-10.85-3.24332340.649993242751
1737408420334.85-0.3-0.09335335.95330.351664
1737149220335.1499912.63.91321.75337.64999321.753838
1737062820322.55-3.25-1.00328.3333.1322.399992234
1736976420325.814.14.52314.55331.25311.399993084
1736890020311.75.551.81310.85318.25307.82831
1736803620306.14999-5.85-1.88308.45311.89999300.149994737
1736544420312-6.75-2.12319.39999319.39999300.53388
1736458020318.75-0.25-0.08319.6323315.851806
1736371620319-0.55-0.17318.1329308.557481
1736285220319.55-20.45-6.01342.1342.95302.6499910597
1736198820340-0.05-0.01344346.4333.055074
1735939620340.057.152.15334.7342.14999327.399995228
1735853220332.8999919.856.34312.39999333308.36017
1735594020313.05-6.2-1.94321.95321.95313.054117
1735334820319.25-11.65-3.52333.95334.89999313.453970
1734989220330.8999941.22338341.89999320.15150
1734730020326.89999196.17307.64999328.352939150
1734643620307.899995.91.95298.8317.05298.75680
1734557220302-21-6.50321.39999325298.054931
1734470820323-6.5-1.97328.64999328.8305.054129
1734384420329.519.856.41312332.89999300.512301
1734125220309.64999-2.6-0.83311.05319.253073456
1734038820312.25-10-3.10328328308.78949
1733952420322.2516.55.40302323.64999300.0512885
1733866020305.75-17.75-5.49323.5342.5303.9516971
1733779620323.5-55.6-14.67368.1368.1314.132282
1733520420379.119.955.55360.95394.8535910152
1733434020359.153.851.08357.4376.85351.158324
1733347620355.38.452.44352.95364.653508545
1733261220346.8521.856.72325.45354319.057762
17331748203256.051.90322.85331.953184929
1732915620318.954.91.56317.64999325310.453492
1732829220314.053.050.98313.95318.95311.399992124
1732742820311-2.45-0.78319321292.34635
1732656420313.457.52.45302319.25298.753614

Su Consulta Reciente

Delayed Upgrade Clock