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 | -0.0366 | -7.03846153846 | 0.52 | 0.5225 | 0.4372 | 66926 | 0.46704071 | DE |
| 4 | 0.0108 | 2.28523063902 | 0.4726 | 0.537 | 0.4372 | 30428 | 0.46775713 | DE |
| 12 | -0.3001 | -38.3024888322 | 0.7835 | 0.8675 | 0.2556 | 35532 | 0.44874028 | DE |
| 26 | -1.0806 | -69.0920716113 | 1.564 | 1.656 | 0.2556 | 31452 | 0.61791419 | DE |
| 52 | -1.0566 | -68.6103896104 | 1.54 | 2.528 | 0.2556 | 21652 | 0.75164217 | DE |
| 156 | -1.4376 | -74.8360229047 | 1.921 | 2.528 | 0.2556 | 17218 | 0.77614955 | DE |
| 260 | -1.4376 | -74.8360229047 | 1.921 | 2.528 | 0.2556 | 17218 | 0.77614955 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743110820 | 0.4714 | 0.0342 | 7.82 | 0.4714 | 0.4714 | 0.4714 | 2600 |
| 1743024420 | 0.4372 | -0.0248 | -5.37 | 0.465 | 0.465 | 0.4372 | 3100 |
| 1742938020 | 0.462 | -0.0046 | -0.99 | 0.462 | 0.462 | 0.462 | 7136 |
| 1742851620 | 0.4666 | -0.0024 | -0.51 | 0.4602 | 0.4998 | 0.4572 | 213895 |
| 1742592420 | 0.469 | -0.055 | -10.50 | 0.52 | 0.5225 | 0.469 | 107900 |
| 1742506020 | 0.524 | -0.013 | -2.42 | 0.522 | 0.524 | 0.522 | 27810 |
| 1742419620 | 0.537 | 0.021 | 4.07 | 0.5275 | 0.537 | 0.5275 | 4320 |
| 1742333220 | 0.516 | 0.0234 | 4.75 | 0.4988 | 0.516 | 0.4988 | 3255 |
| 1742246820 | 0.4926 | 0.0068 | 1.40 | 0.507 | 0.51 | 0.4926 | 1815 |
| 1741987620 | 0.4858 | 0.0296 | 6.49 | 0.47 | 0.4858 | 0.47 | 23765 |
| 1741901220 | 0.4562 | 0.0132 | 2.98 | 0.4562 | 0.4562 | 0.4562 | 18261 |
| 1741814820 | 0.443 | -0.0202 | -4.36 | 0.4602 | 0.463 | 0.443 | 76339 |
| 1741728420 | 0.4632 | 0 | 0.00 | 0.4632 | 0.4632 | 0.4632 | 0 |
| 1741642020 | 0.4632 | 0.0058 | 1.27 | 0.4616 | 0.4774 | 0.4568 | 33335 |
| 1741382820 | 0.4574 | 0.0132 | 2.97 | 0.4514 | 0.4616 | 0.4514 | 4968 |
| 1741296420 | 0.4442 | -0.0258 | -5.49 | 0.4816 | 0.4816 | 0.4442 | 18350 |
| 1741210020 | 0.47 | -0.009 | -1.88 | 0.4992 | 0.506 | 0.47 | 10340 |
| 1741123620 | 0.479 | -0.0365 | -7.08 | 0.5 | 0.5 | 0.4744 | 14287 |
| 1741037220 | 0.5154999 | 0.0640999 | 14.20 | 0.4792 | 0.527 | 0.4792 | 6353 |
| 1740778020 | 0.4514 | 0.0184 | 4.25 | 0.4726 | 0.4726 | 0.4514 | 301 |
| 1740691620 | 0.433 | -0.016 | -3.56 | 0.4528 | 0.4528 | 0.4262 | 40059 |
| 1740605220 | 0.449 | -0.0218 | -4.63 | 0.4738 | 0.4738 | 0.449 | 11996 |
| 1740518820 | 0.4708 | 0.0346 | 7.93 | 0.481 | 0.481 | 0.4546 | 48677 |
| 1740432420 | 0.4362 | 0.1114002 | 34.30 | 0.325 | 0.451 | 0.325 | 172242 |
| 1740173220 | 0.3247998 | 0.0073998 | 2.33 | 0.3176 | 0.3247998 | 0.3176 | 11100 |
| 1740086820 | 0.3174 | 0.0174 | 5.80 | 0.301 | 0.325 | 0.2854 | 116293 |
| 1740000420 | 0.3 | -0.0626 | -17.26 | 0.327 | 0.331 | 0.2898 | 128707 |
| 1739914020 | 0.3626 | 0.0446 | 14.03 | 0.3257998 | 0.3626 | 0.3111998 | 95399 |
| 1739827620 | 0.318 | -0.062 | -16.32 | 0.3798 | 0.3798 | 0.2556 | 207456 |
| 1739568420 | 0.38 | -0.41 | -51.90 | 0.797 | 0.797 | 0.35 | 224356 |
| 1739482020 | 0.79 | -0.0255 | -3.13 | 0.794 | 0.794 | 0.79 | 24388 |
| 1739395620 | 0.8155 | -0.019 | -2.28 | 0.8155 | 0.8155 | 0.8155 | 1296 |
| 1739309220 | 0.8345 | 0 | 0.00 | 0.8345 | 0.8345 | 0.8345 | 0 |
| 1739222820 | 0.8345 | 0 | 0.00 | 0.8345 | 0.8345 | 0.8345 | 0 |
| 1738963620 | 0.8345 | -0.0105 | -1.24 | 0.845 | 0.8675 | 0.833 | 7539 |
| 1738877220 | 0.845 | 0.0250001 | 3.05 | 0.845 | 0.845 | 0.845 | 6157 |
| 1738790820 | 0.8199999 | 0.0149999 | 1.86 | 0.8199999 | 0.8199999 | 0.8199999 | 3692 |
| 1738704420 | 0.805 | -0.025 | -3.01 | 0.8085 | 0.8085 | 0.805 | 6291 |
| 1738618020 | 0.83 | -0.03 | -3.49 | 0.8445 | 0.86 | 0.83 | 27607 |
| 1738358820 | 0.86 | 0.0545 | 6.77 | 0.83 | 0.86 | 0.83 | 5700 |
| 1738272420 | 0.8055 | 0 | 0.00 | 0.8055 | 0.8055 | 0.8055 | 0 |
| 1738186020 | 0.8055 | 0 | 0.00 | 0.8055 | 0.8055 | 0.8055 | 0 |
| 1738099620 | 0.8055 | -0.006 | -0.74 | 0.786 | 0.8055 | 0.786 | 1100 |
| 1738013220 | 0.8115 | -0.0285 | -3.39 | 0.8215 | 0.8215 | 0.8115 | 1228 |
| 1737754020 | 0.84 | 0.04 | 5.00 | 0.83 | 0.84 | 0.83 | 10100 |
| 1737667620 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1737581220 | 0.8 | -0.0295 | -3.56 | 0.805 | 0.805 | 0.7995 | 66300 |
| 1737494820 | 0.8295 | -0.0105 | -1.25 | 0.84 | 0.84 | 0.8295 | 4242 |
| 1737408420 | 0.84 | 0.0295 | 3.64 | 0.8225 | 0.84 | 0.8225 | 23465 |
| 1737149220 | 0.8105 | 0.0455 | 5.95 | 0.7965 | 0.8105 | 0.795 | 4500 |
| 1737062820 | 0.765 | 0.029 | 3.94 | 0.765 | 0.765 | 0.765 | 1 |
| 1736976420 | 0.736 | -0.002 | -0.27 | 0.753 | 0.753 | 0.736 | 2029 |
| 1736890020 | 0.738 | -0.017 | -2.25 | 0.738 | 0.738 | 0.738 | 100 |
| 1736803620 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1736544420 | 0.755 | -0.005 | -0.66 | 0.7405 | 0.755 | 0.7405 | 6100 |
| 1736458020 | 0.76 | -0.0405 | -5.06 | 0.742 | 0.76 | 0.742 | 7707 |
| 1736371620 | 0.8005 | 0 | 0.00 | 0.8005 | 0.8005 | 0.8005 | 0 |
| 1736285220 | 0.8005 | 0.0035 | 0.44 | 0.8095 | 0.8095 | 0.8005 | 223 |
| 1736198820 | 0.797 | 0.0135 | 1.72 | 0.797 | 0.797 | 0.797 | 1971 |
| 1735939620 | 0.7835 | 0.0245 | 3.23 | 0.7835 | 0.7835 | 0.7835 | 1500 |
| 1735853220 | 0.759 | 0 | 0.00 | 0.759 | 0.759 | 0.759 | 0 |
| 1735594020 | 0.759 | -0.0165 | -2.13 | 0.759 | 0.759 | 0.759 | 170 |
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
