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 | -0.0338 | -6.99792960663 | 0.483 | 0.4978 | 0.4476 | 7736 | 0.4807299 | DE |
| 4 | -0.0294 | -6.14291684079 | 0.4786 | 0.5425 | 0.3836 | 16381 | 0.46764587 | DE |
| 12 | 0.065 | 16.9182717335 | 0.3842 | 0.5545 | 0.3144 | 15153 | 0.44069219 | DE |
| 26 | -0.0738 | -14.1108986616 | 0.523 | 0.5545 | 0.3144 | 16451 | 0.43218897 | DE |
| 52 | 0.0042 | 0.943820224719 | 0.445 | 0.763 | 0.3144 | 20061 | 0.49207714 | DE |
| 156 | -0.1348 | -23.0821917808 | 0.584 | 0.763 | 0.3144 | 20990 | 0.48551101 | DE |
| 260 | -0.1348 | -23.0821917808 | 0.584 | 0.763 | 0.3144 | 20990 | 0.48551101 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732224420 | 0.4742 | 0.0138 | 3.00 | 0.4742 | 0.4742 | 0.4742 | 4400 |
| 1732138020 | 0.4604 | -0.0208 | -4.32 | 0.475 | 0.475 | 0.4604 | 3750 |
| 1732051620 | 0.4812 | 0.0092 | 1.95 | 0.4798 | 0.4812 | 0.4798 | 2247 |
| 1731965220 | 0.472 | -0.0258 | -5.18 | 0.4662 | 0.494 | 0.463 | 14684 |
| 1731705960 | 0.4978 | 0.0276 | 5.87 | 0.483 | 0.4978 | 0.4682 | 13597 |
| 1731619560 | 0.4702 | -0.01 | -2.08 | 0.5024999 | 0.5024999 | 0.4702 | 6200 |
| 1731533160 | 0.4802 | -0.0498 | -9.40 | 0.529 | 0.529 | 0.4802 | 35320 |
| 1731446820 | 0.53 | 0.029 | 5.79 | 0.53 | 0.5395 | 0.53 | 28892 |
| 1731360420 | 0.501 | 0.0586 | 13.25 | 0.4798 | 0.5425 | 0.4798 | 79039 |
| 1731101220 | 0.4424 | 0.0288 | 6.96 | 0.444 | 0.4594 | 0.4424 | 34870 |
| 1731014760 | 0.4136 | -0.0412 | -9.06 | 0.428 | 0.428 | 0.4134 | 4670 |
| 1730928360 | 0.4548 | 0.0712 | 18.56 | 0.432 | 0.4548 | 0.4244 | 12570 |
| 1730841960 | 0.3836 | 0 | 0.00 | 0.3836 | 0.3836 | 0.3836 | 0 |
| 1730755560 | 0.3836 | -0.0462 | -10.75 | 0.4099999 | 0.4138 | 0.3836 | 32338 |
| 1730496360 | 0.4298 | 0.016 | 3.87 | 0.4042 | 0.4298 | 0.4042 | 4596 |
| 1730409960 | 0.4138 | -0.0222 | -5.09 | 0.4144 | 0.43 | 0.4138 | 13830 |
| 1730323560 | 0.436 | -0.044 | -9.17 | 0.4474 | 0.4474 | 0.4206 | 16275 |
| 1730237160 | 0.48 | 0.0072 | 1.52 | 0.4564 | 0.48 | 0.4564 | 2536 |
| 1730150760 | 0.4728 | -0.0062 | -1.29 | 0.4882 | 0.4882 | 0.4728 | 800 |
| 1729888020 | 0.479 | 0.005 | 1.05 | 0.4786 | 0.479 | 0.4786 | 630 |
| 1729801560 | 0.474 | -0.0275 | -5.48 | 0.4702 | 0.474 | 0.4532 | 21794 |
| 1729715160 | 0.5014999 | 0.0014999 | 0.30 | 0.5014999 | 0.5014999 | 0.5014999 | 20 |
| 1729628760 | 0.5 | -0.0105 | -2.06 | 0.4988 | 0.5 | 0.4988 | 6653 |
| 1729542360 | 0.5104999 | 0.0400999 | 8.52 | 0.4952 | 0.5104999 | 0.495 | 12975 |
| 1729283160 | 0.4704 | -0.0194 | -3.96 | 0.4704 | 0.4704 | 0.4704 | 40 |
| 1729196760 | 0.4898 | 0.0068 | 1.41 | 0.4886 | 0.4898 | 0.4574 | 7304 |
| 1729110360 | 0.483 | -0.038 | -7.29 | 0.483 | 0.483 | 0.483 | 10000 |
| 1729023960 | 0.521 | 0 | 0.00 | 0.5004999 | 0.521 | 0.5004999 | 2550 |
| 1728937620 | 0.521 | 0.0165001 | 3.27 | 0.5004999 | 0.5215 | 0.5004999 | 24143 |
| 1728678360 | 0.5044999 | -0.04 | -7.35 | 0.53 | 0.532 | 0.5014999 | 35575 |
| 1728591960 | 0.5445 | 0.0445 | 8.90 | 0.5545 | 0.5545 | 0.5445 | 4499 |
| 1728505560 | 0.5 | 0.06 | 13.64 | 0.4802 | 0.5 | 0.48 | 79870 |
| 1728419160 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1728332760 | 0.44 | -0.045 | -9.28 | 0.463 | 0.4718 | 0.44 | 14972 |
| 1728073560 | 0.485 | 0.0484 | 11.09 | 0.4544 | 0.4852 | 0.4538 | 9540 |
| 1727987220 | 0.4366 | -0.0362 | -7.66 | 0.4366 | 0.4366 | 0.4366 | 200 |
| 1727900820 | 0.4728 | 0.0544 | 13.00 | 0.4676 | 0.4984 | 0.4576 | 58040 |
| 1727814420 | 0.4184 | -0.0176 | -4.04 | 0.419 | 0.419 | 0.4184 | 5750 |
| 1727728020 | 0.436 | -0.0038 | -0.86 | 0.416 | 0.4368 | 0.406 | 29400 |
| 1727468760 | 0.4398 | 0.0686001 | 18.48 | 0.4158 | 0.4474 | 0.4158 | 8560 |
| 1727382360 | 0.3711999 | 0.0369999 | 11.07 | 0.356 | 0.3872 | 0.356 | 35657 |
| 1727295960 | 0.3342 | 0.0180001 | 5.69 | 0.3342 | 0.3342 | 0.3342 | 22000 |
| 1727209560 | 0.3161999 | -0.0236 | -6.95 | 0.3456 | 0.3456 | 0.3161999 | 5194 |
| 1727123160 | 0.3398 | 0.0018 | 0.53 | 0.3151999 | 0.3398 | 0.3151999 | 3330 |
| 1726864020 | 0.338 | 0.0098 | 2.99 | 0.3154 | 0.3418 | 0.3154 | 54553 |
| 1726777560 | 0.3282 | -0.0018 | -0.55 | 0.3286 | 0.3286 | 0.3282 | 501 |
| 1726691220 | 0.33 | -0.0116 | -3.40 | 0.3182 | 0.33 | 0.3182 | 3300 |
| 1726604760 | 0.3416 | -0.0062 | -1.78 | 0.3416 | 0.3416 | 0.3416 | 10350 |
| 1726518420 | 0.3478 | 0.0056 | 1.64 | 0.3478 | 0.3478 | 0.3478 | 300 |
| 1726259160 | 0.3422 | -0.0296 | -7.96 | 0.3422 | 0.35 | 0.3422 | 13570 |
| 1726172760 | 0.3718 | 0.04 | 12.06 | 0.3718 | 0.3718 | 0.3718 | 2515 |
| 1726086360 | 0.3318 | -0.0052 | -1.54 | 0.332 | 0.332 | 0.3318 | 8500 |
| 1725999960 | 0.337 | 0.001 | 0.30 | 0.337 | 0.337 | 0.337 | 11520 |
| 1725913620 | 0.336 | 0.0216 | 6.87 | 0.3352 | 0.3362 | 0.3352 | 5794 |
| 1725654360 | 0.3144 | -0.0462 | -12.81 | 0.3469999 | 0.3469999 | 0.3144 | 19775 |
| 1725567960 | 0.3605999 | 0.0027999 | 0.78 | 0.3504 | 0.3608 | 0.3252 | 14795 |
| 1725481560 | 0.3578 | 0.0206 | 6.11 | 0.3568 | 0.3578 | 0.3372 | 5494 |
| 1725395160 | 0.3372 | -0.0434 | -11.40 | 0.3646 | 0.3646 | 0.3372 | 10572 |
| 1725308760 | 0.3806 | -0.0022 | -0.57 | 0.3796 | 0.3806 | 0.3796 | 1906 |
| 1725049560 | 0.3827999 | 0.0041999 | 1.11 | 0.3842 | 0.3842 | 0.3827999 | 6130 |
| 1724963160 | 0.3786 | -0.0036 | -0.94 | 0.3468 | 0.3786 | 0.3468 | 2761 |
| 1724876760 | 0.3822 | -0.0018 | -0.47 | 0.3528 | 0.3822 | 0.3528 | 4175 |
| 1724790420 | 0.384 | 0.024 | 6.67 | 0.3837999 | 0.384 | 0.3536 | 977 |
| 1724704020 | 0.36 | -0.0268 | -6.93 | 0.383 | 0.383 | 0.36 | 3306 |
| 1724444820 | 0.3868 | -0.007 | -1.78 | 0.3847999 | 0.3868 | 0.3552 | 1533 |
| 1724358360 | 0.3938 | 0 | 0.00 | 0.3938 | 0.3938 | 0.3938 | 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
