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 | 0.045 | 7.08661417323 | 0.635 | 0.69 | 0.625 | 42594 | 0.665 | DE |
| 4 | -0.2 | -22.7272727273 | 0.88 | 0.88 | 0.535 | 114634 | 0.70176668 | DE |
| 12 | 0.065 | 10.5691056911 | 0.615 | 1.28 | 0.535 | 212212 | 0.94885066 | DE |
| 26 | 0.0656001 | 10.6771013472 | 0.6143999 | 1.28 | 0.408 | 110453 | 0.93170641 | DE |
| 52 | 0.0656001 | 10.6771013472 | 0.6143999 | 1.28 | 0.408 | 110453 | 0.93170641 | DE |
| 156 | 0.0656001 | 10.6771013472 | 0.6143999 | 1.28 | 0.408 | 110453 | 0.93170641 | DE |
| 260 | 0.0656001 | 10.6771013472 | 0.6143999 | 1.28 | 0.408 | 110453 | 0.93170641 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745612820 | 0.685 | 0.02 | 3.01 | 0.68 | 0.6899999 | 0.665 | 89571 |
| 1745526420 | 0.665 | -0.025 | -3.62 | 0.635 | 0.665 | 0.625 | 42594 |
| 1745440020 | 0.6899999 | 0.0699999 | 11.29 | 0.6949999 | 0.705 | 0.665 | 175235 |
| 1745353620 | 0.62 | -0.025 | -3.88 | 0.62 | 0.62 | 0.585 | 91899 |
| 1744921620 | 0.645 | 0.035 | 5.74 | 0.61 | 0.645 | 0.605 | 66274 |
| 1744835220 | 0.61 | -0.08 | -11.59 | 0.625 | 0.65 | 0.585 | 77076 |
| 1744748820 | 0.6899999 | -0.015 | -2.13 | 0.6899999 | 0.6899999 | 0.68 | 29231 |
| 1744662420 | 0.705 | -0.025 | -3.42 | 0.6899999 | 0.715 | 0.665 | 48398 |
| 1744403220 | 0.73 | 0.045 | 6.57 | 0.73 | 0.76 | 0.72 | 53929 |
| 1744316820 | 0.685 | -0.135 | -16.46 | 0.6949999 | 0.705 | 0.66 | 200859 |
| 1744230420 | 0.8199999 | 0.2049999 | 33.33 | 0.61 | 0.8199999 | 0.61 | 275132 |
| 1744144020 | 0.615 | -0.005 | -0.81 | 0.585 | 0.64 | 0.5699999 | 62290 |
| 1744057620 | 0.62 | -0.06 | -8.82 | 0.59 | 0.625 | 0.535 | 455068 |
| 1743798420 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6949999 | 0.64 | 106242 |
| 1743712020 | 0.6899999 | -0.02 | -2.82 | 0.71 | 0.71 | 0.66 | 87713 |
| 1743625620 | 0.71 | -0.05 | -6.58 | 0.715 | 0.74 | 0.71 | 24393 |
| 1743539220 | 0.76 | -0.015 | -1.94 | 0.765 | 0.77 | 0.705 | 91072 |
| 1743452820 | 0.775 | -0.085 | -9.88 | 0.825 | 0.825 | 0.77 | 89335 |
| 1743197220 | 0.86 | -0.035 | -3.91 | 0.88 | 0.88 | 0.825 | 76179 |
| 1743110820 | 0.895 | 0.02 | 2.29 | 0.905 | 0.925 | 0.895 | 9111 |
| 1743024420 | 0.875 | -0.01 | -1.13 | 0.89 | 0.905 | 0.875 | 35079 |
| 1742938020 | 0.885 | 0 | 0.00 | 0.86 | 0.885 | 0.84 | 79604 |
| 1742851620 | 0.885 | -0.05 | -5.35 | 0.88 | 0.9 | 0.855 | 109391 |
| 1742592420 | 0.935 | 0.06 | 6.86 | 0.885 | 0.935 | 0.87 | 39625 |
| 1742506020 | 0.875 | -0.055 | -5.91 | 0.915 | 0.92 | 0.86 | 25859 |
| 1742419620 | 0.93 | 0.025 | 2.76 | 0.95 | 0.95 | 0.915 | 53559 |
| 1742333220 | 0.905 | 0.045 | 5.23 | 0.875 | 0.93 | 0.86 | 130421 |
| 1742246820 | 0.86 | -0.06 | -6.52 | 0.88 | 0.88 | 0.84 | 152583 |
| 1741987620 | 0.92 | -0.025 | -2.65 | 0.92 | 0.93 | 0.885 | 57970 |
| 1741901220 | 0.945 | -0.035 | -3.57 | 0.95 | 0.95 | 0.9 | 137458 |
| 1741814820 | 0.98 | -0.06 | -5.77 | 1.03 | 1.03 | 0.94 | 306426 |
| 1741728420 | 1.04 | 0.04 | 4.00 | 1.04 | 1.07 | 1.03 | 202467 |
| 1741642020 | 1 | -0.07 | -6.54 | 1.05 | 1.05 | 1 | 129386 |
| 1741382820 | 1.07 | -0.02 | -1.83 | 1.06 | 1.09 | 1.05 | 81800 |
| 1741296420 | 1.09 | -0.08 | -6.84 | 1.1299999 | 1.1299999 | 1.09 | 142997 |
| 1741210020 | 1.17 | 0.08 | 7.34 | 1.11 | 1.17 | 1.11 | 102095 |
| 1741123620 | 1.09 | 0.01 | 0.93 | 1.11 | 1.1399999 | 1.04 | 402965 |
| 1741037220 | 1.08 | 0.06 | 5.88 | 1.05 | 1.1599999 | 1.05 | 399250 |
| 1740778020 | 1.02 | -0.18 | -15.00 | 1.01 | 1.03 | 0.97 | 679948 |
| 1740691620 | 1.2 | -0.06 | -4.76 | 1.21 | 1.22 | 1.1599999 | 401335 |
| 1740605220 | 1.26 | 0.07 | 5.88 | 1.2 | 1.28 | 1.18 | 600389 |
| 1740518820 | 1.19 | 0.09 | 8.18 | 1.12 | 1.21 | 1.09 | 738261 |
| 1740432420 | 1.1 | 0.03 | 2.80 | 1.08 | 1.1 | 1.03 | 480737 |
| 1740173220 | 1.07 | 0.15 | 15.68 | 0.975 | 1.07 | 0.975 | 569447 |
| 1740086820 | 0.925 | -0.05 | -5.13 | 0.91 | 0.925 | 0.885 | 132005 |
| 1740000420 | 0.975 | -0.015 | -1.52 | 0.97 | 0.975 | 0.93 | 280345 |
| 1739914020 | 0.99 | 0.085 | 9.39 | 0.89 | 0.995 | 0.89 | 783758 |
| 1739827620 | 0.905 | 0.035 | 4.02 | 0.89 | 0.915 | 0.88 | 309453 |
| 1739568420 | 0.87 | 0.115 | 15.23 | 0.8199999 | 0.87 | 0.8199999 | 247456 |
| 1739482020 | 0.755 | -0.02 | -2.58 | 0.75 | 0.755 | 0.725 | 221553 |
| 1739395620 | 0.775 | 0.105 | 15.67 | 0.745 | 0.785 | 0.735 | 1639237 |
| 1739309220 | 0.67 | -0.085 | -11.26 | 0.6949999 | 0.7 | 0.665 | 104020 |
| 1739222820 | 0.755 | -0.035 | -4.43 | 0.76 | 0.79 | 0.725 | 63009 |
| 1738963620 | 0.79 | 0.1000001 | 14.49 | 0.745 | 0.81 | 0.745 | 69278 |
| 1738877220 | 0.6899999 | 0.0749999 | 12.20 | 0.6899999 | 0.6899999 | 0.66 | 13369 |
| 1738790820 | 0.615 | 0.025 | 4.24 | 0.6 | 0.615 | 0.6 | 16507 |
| 1738704420 | 0.59 | 0.035 | 6.31 | 0.5649999 | 0.59 | 0.5649999 | 2009 |
| 1738618020 | 0.555 | -0.06 | -9.76 | 0.5749999 | 0.5799999 | 0.55 | 1202 |
| 1738358820 | 0.615 | 0.0350001 | 6.03 | 0.615 | 0.615 | 0.615 | 800 |
| 1738272420 | 0.5799999 | 0.0199999 | 3.57 | 0.545 | 0.5799999 | 0.545 | 20622 |
| 1738186020 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 6691 |
| 1738099620 | 0.56 | 0.04 | 7.69 | 0.56 | 0.56 | 0.55 | 11857 |
| 1738013220 | 0.52 | -0.025 | -4.59 | 0.535 | 0.545 | 0.52 | 8119 |
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
