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 | -0.0162 | -20.3007518797 | 0.0798 | 0.0816 | 0.061 | 29956 | 0.07088856 | DE |
| 4 | 0.018 | 39.4736842105 | 0.0456 | 0.0816 | 0.0456 | 61073 | 0.06835454 | DE |
| 12 | 0.0086 | 15.6363636364 | 0.055 | 0.0816 | 0.0352 | 58221 | 0.06042851 | DE |
| 26 | -0.0276 | -30.2631578947 | 0.0912 | 0.1085 | 0.0352 | 43686 | 0.0648981 | DE |
| 52 | -0.0172 | -21.2871287129 | 0.0808 | 0.1405 | 0.0352 | 36103 | 0.07989814 | DE |
| 156 | -0.0086 | -11.9113573407 | 0.0722 | 0.1405 | 0.0352 | 41091 | 0.08077393 | DE |
| 260 | -0.0086 | -11.9113573407 | 0.0722 | 0.1405 | 0.0352 | 41091 | 0.08077393 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732310820 | 0.0614 | -0.0048 | -7.25 | 0.061 | 0.069 | 0.061 | 26000 |
| 1732224420 | 0.0661999 | -0.0054 | -7.54 | 0.0708 | 0.0708 | 0.0661999 | 16750 |
| 1732138020 | 0.0716 | -0.01 | -12.25 | 0.075 | 0.075 | 0.0716 | 11000 |
| 1732051620 | 0.0816 | 0.0076 | 10.27 | 0.0816 | 0.0816 | 0.0816 | 2450 |
| 1731965220 | 0.074 | -0.0058 | -7.27 | 0.0798 | 0.0814 | 0.0651999 | 93580 |
| 1731705960 | 0.0798 | 0.0214 | 36.64 | 0.0714 | 0.0798 | 0.0634 | 11882 |
| 1731619560 | 0.0584 | 0 | 0.00 | 0.0584 | 0.0584 | 0.0584 | 0 |
| 1731533160 | 0.0584 | -0.0004 | -0.68 | 0.0636 | 0.0636 | 0.0584 | 41000 |
| 1731446820 | 0.0588 | 0 | 0.00 | 0.0588 | 0.0588 | 0.0588 | 0 |
| 1731360420 | 0.0588 | -0.004 | -6.37 | 0.0608 | 0.0612 | 0.0588 | 11800 |
| 1731101220 | 0.0627999 | -0.0156 | -19.90 | 0.0787999 | 0.0787999 | 0.0627999 | 188532 |
| 1731014760 | 0.0784 | 0.016 | 25.64 | 0.0558 | 0.0784 | 0.0514 | 148575 |
| 1730928360 | 0.0624 | 0.0084 | 15.56 | 0.057 | 0.0624 | 0.052 | 29660 |
| 1730841960 | 0.054 | -0.0232 | -30.05 | 0.0602 | 0.0654 | 0.054 | 81440 |
| 1730755560 | 0.0772 | 0 | 0.00 | 0.0772 | 0.0772 | 0.0772 | 0 |
| 1730496360 | 0.0772 | 0.005 | 6.93 | 0.0772 | 0.0772 | 0.0772 | 3150 |
| 1730409960 | 0.0722 | 0.0212001 | 41.57 | 0.0588 | 0.0722 | 0.0588 | 322141 |
| 1730323560 | 0.0509999 | -0.0118 | -18.79 | 0.0641999 | 0.0641999 | 0.0509999 | 5124 |
| 1730237160 | 0.0627999 | 0.0027999 | 4.67 | 0.05 | 0.0658 | 0.05 | 37615 |
| 1730150760 | 0.06 | 0.012 | 25.00 | 0.0456 | 0.06 | 0.0456 | 7550 |
| 1729888020 | 0.048 | -0.0006 | -1.23 | 0.0408 | 0.048 | 0.0408 | 8400 |
| 1729801560 | 0.0486 | 0.01 | 25.91 | 0.0486 | 0.0486 | 0.0486 | 950 |
| 1729715160 | 0.0386 | 0.0024 | 6.63 | 0.0386 | 0.0386 | 0.0386 | 16500 |
| 1729628760 | 0.0362 | -0.0072 | -16.59 | 0.0352 | 0.0362 | 0.0352 | 19500 |
| 1729542360 | 0.0434 | 0.0024 | 5.85 | 0.0434 | 0.0434 | 0.0434 | 3000 |
| 1729283160 | 0.041 | -0.005 | -10.87 | 0.0382 | 0.045 | 0.0382 | 35000 |
| 1729196760 | 0.046 | -0.0026 | -5.35 | 0.045 | 0.0548 | 0.04 | 53220 |
| 1729110360 | 0.0486 | -0.0024 | -4.71 | 0.05 | 0.0502 | 0.0486 | 155000 |
| 1729023960 | 0.0509999 | 0.0007999 | 1.59 | 0.054 | 0.054 | 0.0509999 | 7800 |
| 1728937620 | 0.0502 | 0.0046 | 10.09 | 0.0502 | 0.0502 | 0.0502 | 5000 |
| 1728678360 | 0.0456 | -0.0132 | -22.45 | 0.0452 | 0.0456 | 0.0452 | 18700 |
| 1728591960 | 0.0588 | 0.0044 | 8.09 | 0.0588 | 0.0588 | 0.048 | 69222 |
| 1728505560 | 0.0544 | 0.0064 | 13.33 | 0.0478 | 0.06 | 0.0452 | 190353 |
| 1728419160 | 0.048 | -0.0368 | -43.40 | 0.055 | 0.06 | 0.0392 | 183955 |
| 1728284400 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1728025200 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1727938800 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1727852400 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1727766000 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1727679600 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1727420400 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1727334000 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1727247600 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1727161200 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1727074800 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1726815600 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1726729200 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1726642800 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1726556400 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1726470000 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1726210800 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1726124400 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1726038000 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1725951600 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1725865200 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1725606000 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1725519600 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1725433200 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1725346800 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1725260400 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1725001200 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1724914800 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1724828400 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1724742000 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
| 1724655600 | 0.0848 | 0 | 0.00 | 0.0848 | 0.0848 | 0.0848 | 0 |
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
