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 | 0.015 | 5.41516245487 | 0.277 | 0.294 | 0.269 | 20030 | 0.2869999 | DE |
| 4 | -0.018 | -5.8064516129 | 0.31 | 0.31 | 0.22 | 55019 | 0.2651308 | DE |
| 12 | 0.0725 | 33.0296127563 | 0.2195 | 0.37 | 0.205 | 78826 | 0.28747143 | DE |
| 26 | 0.0395 | 15.6435643564 | 0.2525 | 0.37 | 0.205 | 60391 | 0.2684681 | DE |
| 52 | 0.054 | 22.6890756303 | 0.238 | 0.37 | 0.125 | 55930 | 0.24927028 | DE |
| 156 | -1.279 | -81.4131126671 | 1.571 | 2.306 | 0.125 | 240695 | 1.06009472 | DE |
| 260 | -1.198 | -80.4026845638 | 1.49 | 14.964 | 0.125 | 344716 | 4.30180831 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745526420 | 0.2869998 | 0.0289998 | 11.24 | 0.277 | 0.2869998 | 0.269 | 20030 |
| 1745440020 | 0.258 | -0.001 | -0.39 | 0.26 | 0.269 | 0.258 | 16347 |
| 1745353620 | 0.259 | 0.008 | 3.19 | 0.251 | 0.259 | 0.251 | 21050 |
| 1744921620 | 0.251 | -0.014 | -5.28 | 0.26 | 0.26 | 0.251 | 420 |
| 1744835220 | 0.265 | 0.005 | 1.92 | 0.265 | 0.265 | 0.265 | 700 |
| 1744748820 | 0.26 | 0.02 | 8.33 | 0.25 | 0.261 | 0.25 | 38038 |
| 1744662420 | 0.24 | -0.015 | -5.88 | 0.25 | 0.25 | 0.24 | 61352 |
| 1744403220 | 0.255 | -0.005 | -1.92 | 0.26 | 0.261 | 0.255 | 74000 |
| 1744316820 | 0.26 | -0.01 | -3.70 | 0.251 | 0.265 | 0.251 | 18230 |
| 1744230420 | 0.27 | 0.027 | 11.11 | 0.243 | 0.27 | 0.243 | 43900 |
| 1744144020 | 0.243 | -0.017 | -6.54 | 0.26 | 0.27 | 0.236 | 20670 |
| 1744057620 | 0.26 | -0.005 | -1.89 | 0.257 | 0.26 | 0.22 | 160818 |
| 1743798420 | 0.265 | 0.015 | 6.00 | 0.2819999 | 0.2819999 | 0.256 | 179855 |
| 1743712020 | 0.25 | -0.035 | -12.28 | 0.292 | 0.292 | 0.25 | 76700 |
| 1743625620 | 0.2849998 | -0.015 | -5.00 | 0.2975 | 0.298 | 0.2849998 | 18166 |
| 1743539220 | 0.3 | 0 | 0.00 | 0.2899999 | 0.31 | 0.2859998 | 35488 |
| 1743452820 | 0.3 | -0.01 | -3.23 | 0.2899999 | 0.3 | 0.2899999 | 67339 |
| 1743197220 | 0.31 | 0.0095 | 3.16 | 0.31 | 0.31 | 0.31 | 10000 |
| 1743110820 | 0.3005 | 0.0005 | 0.17 | 0.3295 | 0.33 | 0.3005 | 113660 |
| 1743024420 | 0.3 | -0.012 | -3.85 | 0.305 | 0.305 | 0.2899999 | 38400 |
| 1742938020 | 0.312 | 0.0065 | 2.13 | 0.31 | 0.312 | 0.3055 | 2680 |
| 1742851620 | 0.3055 | -0.0145 | -4.53 | 0.3345 | 0.3345 | 0.3055 | 21398 |
| 1742592420 | 0.32 | 0.0145 | 4.75 | 0.32 | 0.32 | 0.32 | 32258 |
| 1742506020 | 0.3055 | -0.014 | -4.38 | 0.32 | 0.3295 | 0.3 | 47697 |
| 1742419620 | 0.3195 | 0.0175 | 5.79 | 0.2904999 | 0.33 | 0.2904999 | 77852 |
| 1742333220 | 0.302 | -0.0045 | -1.47 | 0.31 | 0.32 | 0.302 | 101419 |
| 1742246820 | 0.3065 | -0.008 | -2.54 | 0.3395 | 0.3395 | 0.3035 | 48081 |
| 1741987620 | 0.3145 | -0.001 | -0.32 | 0.3295 | 0.3295 | 0.31 | 78752 |
| 1741901220 | 0.3155 | 0 | 0.00 | 0.321 | 0.337 | 0.302 | 112250 |
| 1741814820 | 0.3155 | 0.0135 | 4.47 | 0.3345 | 0.3345 | 0.312 | 90605 |
| 1741728420 | 0.302 | -0.031 | -9.31 | 0.3155 | 0.3595 | 0.302 | 120142 |
| 1741642020 | 0.333 | -0.005 | -1.48 | 0.335 | 0.37 | 0.3255 | 187778 |
| 1741382820 | 0.338 | 0.0055 | 1.65 | 0.3235 | 0.338 | 0.32 | 107978 |
| 1741296420 | 0.3325 | 0.0235 | 7.61 | 0.318 | 0.3335 | 0.3025 | 120725 |
| 1741210020 | 0.309 | 0.0190001 | 6.55 | 0.2894998 | 0.34 | 0.2879998 | 253207 |
| 1741123620 | 0.2899999 | 0.0099999 | 3.57 | 0.272 | 0.2899999 | 0.2675 | 46403 |
| 1741037220 | 0.28 | 0.002 | 0.72 | 0.2625 | 0.2899999 | 0.2625 | 48956 |
| 1740778020 | 0.278 | 0.02 | 7.75 | 0.253 | 0.278 | 0.25 | 157647 |
| 1740691620 | 0.258 | -0.016 | -5.84 | 0.2525 | 0.2785 | 0.2525 | 12810 |
| 1740605220 | 0.274 | 0.024 | 9.60 | 0.27 | 0.2745 | 0.2505 | 37523 |
| 1740518820 | 0.25 | -0.029 | -10.39 | 0.267 | 0.2705 | 0.25 | 88393 |
| 1740432420 | 0.279 | -0.0105 | -3.63 | 0.2605 | 0.2899999 | 0.2605 | 36469 |
| 1740173220 | 0.2894998 | 0.0179998 | 6.63 | 0.2889998 | 0.2899999 | 0.267 | 48253 |
| 1740086820 | 0.2715 | -0.0085 | -3.04 | 0.269 | 0.2935 | 0.269 | 22470 |
| 1740000420 | 0.28 | -0.0155 | -5.25 | 0.2765 | 0.2995 | 0.2685 | 37307 |
| 1739914020 | 0.2955 | 0.021 | 7.65 | 0.2975 | 0.2975 | 0.2765 | 21457 |
| 1739827620 | 0.2745 | -0.0055 | -1.96 | 0.2894998 | 0.305 | 0.274 | 35459 |
| 1739568420 | 0.28 | 0.018 | 6.87 | 0.281 | 0.2899999 | 0.272 | 72626 |
| 1739482020 | 0.262 | -0.0155 | -5.59 | 0.261 | 0.278 | 0.261 | 3849 |
| 1739395620 | 0.2775 | -0.0025 | -0.89 | 0.2859998 | 0.2965 | 0.2605 | 183494 |
| 1739309220 | 0.28 | -0.011 | -3.78 | 0.3 | 0.3 | 0.28 | 64480 |
| 1739222820 | 0.2909999 | -0.007 | -2.35 | 0.2775 | 0.3095 | 0.2775 | 116626 |
| 1738963620 | 0.298 | 0.0080001 | 2.76 | 0.2695 | 0.3195 | 0.2695 | 299830 |
| 1738877220 | 0.2899999 | 0.0234999 | 8.82 | 0.2565 | 0.2899999 | 0.2565 | 66830 |
| 1738790820 | 0.2665 | 0.0115 | 4.51 | 0.2515 | 0.2685 | 0.2465 | 53265 |
| 1738704420 | 0.255 | 0.001 | 0.39 | 0.245 | 0.27 | 0.24 | 192582 |
| 1738618020 | 0.254 | 0.037 | 17.05 | 0.2049999 | 0.2605 | 0.2049999 | 275181 |
| 1738358820 | 0.217 | -0.0065 | -2.91 | 0.2195 | 0.2305 | 0.2155 | 33350 |
| 1738272420 | 0.2235 | 0.0035 | 1.59 | 0.2205 | 0.2235 | 0.2205 | 700 |
| 1738186020 | 0.22 | -0.0015 | -0.68 | 0.22 | 0.22 | 0.22 | 10000 |
| 1738099620 | 0.2215 | 0 | 0.00 | 0.222 | 0.222 | 0.2215 | 20000 |
| 1738013220 | 0.2215 | 0.0005 | 0.23 | 0.2215 | 0.231 | 0.2215 | 22285 |
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
