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 | 0.079 | 9.26143024619 | 0.853 | 1.1299999 | 0.731 | 62406 | 0.85992651 | DE |
| 4 | -0.009 | -0.956429330499 | 0.941 | 1.198 | 0.7 | 32178 | 0.90737637 | DE |
| 12 | 0.194 | 26.2872628726 | 0.738 | 1.38 | 0.7 | 22549 | 0.95703249 | DE |
| 26 | -0.798 | -46.1271676301 | 1.73 | 1.8 | 0.64 | 14234 | 1.012091 | DE |
| 52 | -2.008 | -68.2993197279 | 2.94 | 5.15 | 0.64 | 12826 | 1.57964303 | DE |
| 156 | -0.948 | -50.4255319149 | 1.88 | 5.15 | 0.64 | 10892 | 1.61757651 | DE |
| 260 | -0.948 | -50.4255319149 | 1.88 | 5.15 | 0.64 | 10892 | 1.61757651 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734989220 | 0.923 | -0.054 | -5.53 | 0.97 | 1.1 | 0.923 | 48894 |
| 1734730020 | 0.977 | 0.118 | 13.74 | 0.949 | 1.1299999 | 0.834 | 101262 |
| 1734643620 | 0.859 | 0.128 | 17.51 | 0.743 | 0.859 | 0.731 | 75711 |
| 1734557220 | 0.731 | -0.026 | -3.43 | 0.81 | 0.8129999 | 0.731 | 30383 |
| 1734470820 | 0.757 | -0.04 | -5.02 | 0.77 | 0.8169999 | 0.755 | 32022 |
| 1734384420 | 0.797 | 0.014 | 1.79 | 0.853 | 0.901 | 0.768 | 72654 |
| 1734125220 | 0.783 | -0.051 | -6.12 | 0.837 | 0.839 | 0.724 | 23298 |
| 1734038820 | 0.834 | 0.003 | 0.36 | 0.866 | 0.912 | 0.803 | 17362 |
| 1733952420 | 0.831 | -0.09 | -9.77 | 0.917 | 0.959 | 0.831 | 12296 |
| 1733866020 | 0.921 | 0.061 | 7.09 | 0.885 | 0.941 | 0.848 | 3643 |
| 1733779620 | 0.86 | 0.018 | 2.14 | 0.851 | 0.903 | 0.824 | 23512 |
| 1733520420 | 0.842 | -0.061 | -6.76 | 0.898 | 0.908 | 0.7 | 42120 |
| 1733434020 | 0.903 | -0.056 | -5.84 | 0.968 | 0.977 | 0.839 | 38841 |
| 1733347620 | 0.959 | -0.107 | -10.04 | 1 | 1.06 | 0.924 | 23325 |
| 1733261220 | 1.066 | -0.07 | -6.16 | 1.076 | 1.114 | 1.018 | 12865 |
| 1733174820 | 1.1359999 | 0.1 | 9.65 | 1.088 | 1.1359999 | 1.042 | 20426 |
| 1732915620 | 1.036 | -0.12 | -10.23 | 1.1499999 | 1.18 | 1.036 | 25369 |
| 1732829220 | 1.1539999 | 0.07 | 6.85 | 1.092 | 1.1539999 | 1.052 | 8800 |
| 1732742820 | 1.08 | 0.06 | 5.68 | 1.04 | 1.08 | 0.997 | 2497 |
| 1732656420 | 1.022 | -0.04 | -3.58 | 1.032 | 1.198 | 1.022 | 43493 |
| 1732570020 | 1.06 | 0.11 | 11.70 | 0.941 | 1.1639999 | 0.902 | 33679 |
| 1732310820 | 0.949 | 0.083 | 9.58 | 0.878 | 0.949 | 0.878 | 1910 |
| 1732224420 | 0.866 | -0.01 | -1.14 | 0.886 | 0.915 | 0.847 | 3474 |
| 1732138020 | 0.876 | -0.037 | -4.05 | 0.9 | 0.911 | 0.857 | 10326 |
| 1732051620 | 0.913 | -0.011 | -1.19 | 0.917 | 0.934 | 0.841 | 13444 |
| 1731965220 | 0.924 | 0.014 | 1.54 | 0.906 | 0.955 | 0.854 | 41242 |
| 1731705960 | 0.91 | -0.104 | -10.26 | 1.028 | 1.078 | 0.91 | 42165 |
| 1731619560 | 1.014 | -0.13 | -11.52 | 1.1459999 | 1.178 | 0.965 | 18507 |
| 1731533160 | 1.1459999 | 0.01 | 1.24 | 1.1459999 | 1.198 | 1.002 | 25714 |
| 1731446820 | 1.1319999 | 0.02 | 1.43 | 1.1579999 | 1.1579999 | 1.084 | 3310 |
| 1731360420 | 1.116 | -0.09 | -7.46 | 1.248 | 1.3799999 | 1.116 | 41072 |
| 1731101220 | 1.206 | 0.12 | 11.25 | 1.058 | 1.206 | 1.034 | 20589 |
| 1731014760 | 1.084 | 0.06 | 5.86 | 1.002 | 1.084 | 1.002 | 22065 |
| 1730928360 | 1.024 | -0.07 | -6.74 | 1.092 | 1.1399999 | 1.024 | 7400 |
| 1730841960 | 1.098 | -0.03 | -3.00 | 1.124 | 1.124 | 1.042 | 17524 |
| 1730755560 | 1.1319999 | 0.03 | 3.10 | 1.082 | 1.21 | 1.028 | 47075 |
| 1730496360 | 1.098 | -0.07 | -6.15 | 1.168 | 1.312 | 1.098 | 48121 |
| 1730409960 | 1.17 | 0 | 0.00 | 1.1539999 | 1.246 | 1.116 | 43961 |
| 1730323560 | 1.17 | 0.09 | 8.13 | 1.086 | 1.24 | 1.048 | 16138 |
| 1730237160 | 1.082 | -0.02 | -1.46 | 1.066 | 1.104 | 1.062 | 21714 |
| 1730150760 | 1.098 | 0.05 | 4.57 | 1.002 | 1.1 | 1.002 | 16357 |
| 1729888020 | 1.05 | 0.06 | 6.06 | 1.034 | 1.05 | 0.997 | 9383 |
| 1729801560 | 0.99 | -0.03 | -2.94 | 1.028 | 1.1399999 | 0.988 | 25677 |
| 1729715160 | 1.02 | 0.05 | 5.15 | 0.95 | 1.076 | 0.95 | 19535 |
| 1729628760 | 0.97 | 0.02 | 2.11 | 0.949 | 0.97 | 0.91 | 1825 |
| 1729542360 | 0.95 | 0.004 | 0.42 | 0.922 | 0.95 | 0.882 | 5965 |
| 1729283160 | 0.946 | 0.048 | 5.35 | 0.942 | 0.96 | 0.896 | 14758 |
| 1729196760 | 0.898 | 0.045 | 5.28 | 0.885 | 0.959 | 0.8169999 | 22554 |
| 1729110360 | 0.853 | 0.0380001 | 4.66 | 0.8219999 | 0.853 | 0.783 | 4836 |
| 1729023960 | 0.8149999 | 0.002 | 0.25 | 0.8159999 | 0.836 | 0.797 | 2124 |
| 1728937620 | 0.8129999 | -0.009 | -1.09 | 0.825 | 0.95 | 0.81 | 14042 |
| 1728678360 | 0.8219999 | 0.009 | 1.11 | 0.824 | 0.824 | 0.761 | 34016 |
| 1728591960 | 0.8129999 | -0.015 | -1.81 | 0.788 | 0.829 | 0.787 | 12638 |
| 1728505560 | 0.828 | -0.017 | -2.01 | 0.774 | 0.829 | 0.77 | 14735 |
| 1728419160 | 0.845 | -0.034 | -3.87 | 0.848 | 0.872 | 0.809 | 9975 |
| 1728332760 | 0.879 | 0.075 | 9.33 | 0.824 | 0.879 | 0.786 | 4236 |
| 1728073560 | 0.804 | 0.045 | 5.93 | 0.771 | 0.804 | 0.732 | 4550 |
| 1727987220 | 0.759 | 0.001 | 0.13 | 0.75 | 0.77 | 0.723 | 14793 |
| 1727900820 | 0.758 | -0.071 | -8.56 | 0.808 | 0.808 | 0.756 | 8391 |
| 1727814420 | 0.829 | 0.0140001 | 1.72 | 0.8179999 | 0.879 | 0.775 | 4414 |
| 1727728020 | 0.8149999 | 0.0679999 | 9.10 | 0.738 | 0.8149999 | 0.735 | 18844 |
| 1727468760 | 0.747 | -0.052 | -6.51 | 0.866 | 0.89 | 0.64 | 70046 |
| 1727382360 | 0.799 | -0.07 | -8.06 | 0.881 | 0.932 | 0.799 | 19400 |
| 1727295960 | 0.869 | -0.047 | -5.13 | 0.926 | 0.953 | 0.829 | 14368 |
| 1727209560 | 0.916 | -0.164 | -15.19 | 1.09 | 1.196 | 0.667 | 61143 |
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
