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 | -0.154 | -10.6206896552 | 1.45 | 1.678 | 1.216 | 615817 | 1.49079905 | DE |
| 4 | 0.068 | 5.53745928339 | 1.228 | 1.8 | 0.915 | 787954 | 1.43277097 | DE |
| 12 | 0.6 | 86.2068965517 | 0.696 | 1.8 | 0.625 | 561794 | 1.27074892 | DE |
| 26 | 0.772 | 147.328244275 | 0.524 | 1.8 | 0.502 | 307977 | 1.19175982 | DE |
| 52 | 0.8675 | 202.450408401 | 0.4285 | 1.8 | 0.394 | 177648 | 1.08210355 | DE |
| 156 | 0.576 | 80 | 0.72 | 1.8 | 0.2914999 | 80779 | 0.99744748 | DE |
| 260 | 0.857 | 195.216400911 | 0.439 | 1.8 | 0.2914999 | 58887 | 0.98260453 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743110820 | 1.398 | 0.01 | 0.58 | 1.37 | 1.43 | 1.302 | 387195 |
| 1743024420 | 1.3899999 | -0.09 | -5.95 | 1.478 | 1.508 | 1.374 | 296239 |
| 1742938020 | 1.478 | -0.07 | -4.52 | 1.538 | 1.54 | 1.428 | 396491 |
| 1742851620 | 1.548 | 0.05 | 3.34 | 1.516 | 1.678 | 1.49 | 1129416 |
| 1742592420 | 1.498 | 0.15 | 10.96 | 1.45 | 1.576 | 1.402 | 869745 |
| 1742506020 | 1.35 | -0.29 | -17.68 | 1.6 | 1.6299999 | 1.35 | 1329429 |
| 1742419620 | 1.6399999 | 0.14 | 9.19 | 1.52 | 1.8 | 1.368 | 4710592 |
| 1742333220 | 1.502 | 0.48 | 47.25 | 1.02 | 1.614 | 1.02 | 2972419 |
| 1742246820 | 1.02 | 0.04 | 4.08 | 0.978 | 1.02 | 0.961 | 195852 |
| 1741987620 | 0.98 | 0.018 | 1.87 | 0.952 | 1 | 0.941 | 213737 |
| 1741901220 | 0.962 | -0.056 | -5.50 | 1.04 | 1.04 | 0.931 | 438352 |
| 1741814820 | 1.018 | -0.02 | -1.93 | 1.038 | 1.09 | 0.96 | 152398 |
| 1741728420 | 1.038 | 0.04 | 3.80 | 1.002 | 1.054 | 0.981 | 255768 |
| 1741642020 | 1 | -0.18 | -15.25 | 1.218 | 1.218 | 0.915 | 892839 |
| 1741382820 | 1.18 | -0.06 | -5.14 | 1.244 | 1.268 | 1.1619999 | 142737 |
| 1741296420 | 1.244 | 0.07 | 5.78 | 1.218 | 1.246 | 1.182 | 104439 |
| 1741210020 | 1.176 | -0.01 | -0.51 | 1.21 | 1.216 | 1.112 | 211791 |
| 1741123620 | 1.182 | -0.07 | -5.44 | 1.232 | 1.258 | 1.1619999 | 322978 |
| 1741037220 | 1.25 | -0.02 | -1.73 | 1.286 | 1.314 | 1.236 | 292116 |
| 1740778020 | 1.272 | 0.04 | 3.41 | 1.228 | 1.298 | 1.206 | 444544 |
| 1740691620 | 1.23 | -0.05 | -4.06 | 1.282 | 1.282 | 1.222 | 315981 |
| 1740605220 | 1.282 | 0.04 | 3.05 | 1.218 | 1.296 | 1.182 | 151591 |
| 1740518820 | 1.244 | -0.04 | -3.12 | 1.32 | 1.32 | 1.2 | 329799 |
| 1740432420 | 1.284 | 0.05 | 4.39 | 1.246 | 1.308 | 1.202 | 304853 |
| 1740173220 | 1.23 | -0.08 | -6.11 | 1.328 | 1.338 | 1.1599999 | 237605 |
| 1740086820 | 1.31 | -0.07 | -4.93 | 1.372 | 1.3779999 | 1.302 | 157310 |
| 1740000420 | 1.3779999 | 0.09 | 6.99 | 1.318 | 1.3779999 | 1.242 | 163360 |
| 1739914020 | 1.288 | 0.03 | 2.22 | 1.244 | 1.304 | 1.224 | 168125 |
| 1739827620 | 1.26 | 0.01 | 1.12 | 1.228 | 1.306 | 1.212 | 229935 |
| 1739568420 | 1.246 | -0.02 | -1.89 | 1.252 | 1.278 | 1.1619999 | 508748 |
| 1739482020 | 1.27 | -0.08 | -5.65 | 1.348 | 1.3859999 | 1.112 | 909546 |
| 1739395620 | 1.346 | -0.06 | -4.54 | 1.43 | 1.43 | 1.302 | 374203 |
| 1739309220 | 1.41 | -0.02 | -1.54 | 1.46 | 1.468 | 1.256 | 1311046 |
| 1739222820 | 1.432 | 0.12 | 8.98 | 1.338 | 1.526 | 1.338 | 2390491 |
| 1738963620 | 1.314 | 0.14 | 11.93 | 1.194 | 1.314 | 1.1259999 | 1308400 |
| 1738877220 | 1.174 | 0.05 | 4.08 | 1.168 | 1.278 | 1.066 | 1661576 |
| 1738790820 | 1.1279999 | 0.2 | 21.16 | 0.97 | 1.178 | 0.961 | 1938462 |
| 1738704420 | 0.931 | 0.1120001 | 13.68 | 0.825 | 0.968 | 0.8169999 | 541842 |
| 1738618020 | 0.8189999 | 0.0549999 | 7.20 | 0.79 | 0.8189999 | 0.732 | 502677 |
| 1738358820 | 0.764 | -0.028 | -3.54 | 0.781 | 0.8 | 0.764 | 371582 |
| 1738272420 | 0.792 | -0.051 | -6.05 | 0.831 | 0.846 | 0.752 | 435843 |
| 1738186020 | 0.843 | 0.104 | 14.07 | 0.76 | 0.879 | 0.755 | 1230565 |
| 1738099620 | 0.739 | 0.028 | 3.94 | 0.718 | 0.739 | 0.6919999 | 257290 |
| 1738013220 | 0.711 | 0.034 | 5.02 | 0.6899999 | 0.711 | 0.664 | 188036 |
| 1737754020 | 0.677 | 0.013 | 1.96 | 0.666 | 0.677 | 0.649 | 207986 |
| 1737667620 | 0.664 | 0.009 | 1.37 | 0.651 | 0.672 | 0.651 | 62741 |
| 1737581220 | 0.655 | -0.006 | -0.91 | 0.668 | 0.668 | 0.653 | 218033 |
| 1737494820 | 0.661 | 0.015 | 2.32 | 0.66 | 0.674 | 0.654 | 109396 |
| 1737408420 | 0.646 | 0.004 | 0.62 | 0.65 | 0.667 | 0.646 | 54020 |
| 1737149220 | 0.642 | -0.007 | -1.08 | 0.658 | 0.658 | 0.625 | 81450 |
| 1737062820 | 0.649 | -0.011 | -1.67 | 0.641 | 0.659 | 0.641 | 50569 |
| 1736976420 | 0.66 | 0.027 | 4.27 | 0.667 | 0.671 | 0.646 | 257333 |
| 1736890020 | 0.633 | -0.015 | -2.31 | 0.637 | 0.659 | 0.633 | 67443 |
| 1736803620 | 0.648 | 0.018 | 2.86 | 0.63 | 0.648 | 0.625 | 62996 |
| 1736544420 | 0.63 | -0.047 | -6.94 | 0.673 | 0.678 | 0.629 | 76138 |
| 1736458020 | 0.677 | 0.008 | 1.20 | 0.655 | 0.6889999 | 0.653 | 84654 |
| 1736371620 | 0.669 | -0.013 | -1.91 | 0.684 | 0.699 | 0.65 | 113911 |
| 1736285220 | 0.682 | -0.005 | -0.73 | 0.678 | 0.699 | 0.663 | 57765 |
| 1736198820 | 0.687 | -0.022 | -3.10 | 0.707 | 0.709 | 0.672 | 72417 |
| 1735939620 | 0.709 | 0.029 | 4.26 | 0.6959999 | 0.725 | 0.681 | 382863 |
| 1735853220 | 0.68 | 0.06 | 9.68 | 0.621 | 0.702 | 0.601 | 234212 |
| 1735594020 | 0.62 | 0.0390001 | 6.71 | 0.598 | 0.621 | 0.589 | 94327 |
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
