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 | -0.1361 | -46.0731211916 | 0.2954 | 0.344 | 0.146 | 25677 | 0.32105621 | DE |
| 4 | -0.2083 | -56.6648531012 | 0.3676 | 0.533 | 0.146 | 25509 | 0.30791544 | DE |
| 12 | -0.5907 | -78.76 | 0.75 | 0.9055 | 0.146 | 16890 | 0.37765003 | DE |
| 26 | -0.4737 | -74.8341232227 | 0.633 | 0.934 | 0.146 | 9905 | 0.45996909 | DE |
| 52 | -1.1012 | -87.3621578739 | 1.2605 | 1.2605 | 0.146 | 6996 | 0.58068862 | DE |
| 156 | -1.3297 | -89.3015446608 | 1.489 | 1.581 | 0.146 | 6341 | 0.6862182 | DE |
| 260 | -1.3297 | -89.3015446608 | 1.489 | 1.581 | 0.146 | 6341 | 0.6862182 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735594020 | 0.3068 | -0.0232 | -7.03 | 0.3274 | 0.3274 | 0.3046 | 19797 |
| 1735334820 | 0.33 | 0.0374 | 12.78 | 0.2954 | 0.3439999 | 0.2954 | 31556 |
| 1734989220 | 0.2926 | 0.02 | 7.34 | 0.2909999 | 0.298 | 0.2848 | 22076 |
| 1734730020 | 0.2726 | 0.031 | 12.83 | 0.2908 | 0.2908 | 0.2726 | 21237 |
| 1734643620 | 0.2416 | 0.0154 | 6.81 | 0.2158 | 0.2434 | 0.2158 | 44123 |
| 1734557220 | 0.2262 | -0.0938 | -29.31 | 0.28 | 0.35 | 0.1913 | 105037 |
| 1734470820 | 0.32 | -0.1885 | -37.07 | 0.5094999 | 0.514 | 0.2798 | 63002 |
| 1734384420 | 0.5084999 | -0.0245 | -4.60 | 0.511 | 0.516 | 0.5084999 | 65 |
| 1734125220 | 0.533 | 0.043 | 8.78 | 0.493 | 0.533 | 0.493 | 12800 |
| 1734038820 | 0.49 | -0.012 | -2.39 | 0.502 | 0.502 | 0.4788 | 24323 |
| 1733952420 | 0.502 | 0.0906 | 22.02 | 0.4042 | 0.502 | 0.4042 | 6927 |
| 1733866020 | 0.4114 | 0.0318 | 8.38 | 0.3864 | 0.4114 | 0.3864 | 1400 |
| 1733779620 | 0.3796 | -0.0108 | -2.77 | 0.3842 | 0.3842 | 0.3756 | 4681 |
| 1733520420 | 0.3904 | 0.0056001 | 1.46 | 0.3842 | 0.3904 | 0.3817999 | 7920 |
| 1733434020 | 0.3847999 | 0.0201999 | 5.54 | 0.3676 | 0.398 | 0.3676 | 17689 |
| 1733347620 | 0.3646 | -0.002 | -0.55 | 0.3614 | 0.3646 | 0.3614 | 3250 |
| 1733261220 | 0.3666 | -0.0036 | -0.97 | 0.3654 | 0.3701999 | 0.3594 | 17300 |
| 1733174820 | 0.3701999 | 0.0091999 | 2.55 | 0.3564 | 0.3772 | 0.3562 | 2608 |
| 1732915620 | 0.361 | 0.0044001 | 1.23 | 0.361 | 0.361 | 0.361 | 2500 |
| 1732829220 | 0.3565999 | -0.0238 | -6.26 | 0.3612 | 0.3624 | 0.3565999 | 14650 |
| 1732742820 | 0.3804 | 0 | 0.00 | 0.3804 | 0.3804 | 0.3804 | 0 |
| 1732656420 | 0.3804 | 0.0058 | 1.55 | 0.3804 | 0.3804 | 0.3804 | 2223 |
| 1732570020 | 0.3746 | 0.0074 | 2.02 | 0.3953999 | 0.3972 | 0.3716 | 4844 |
| 1732310820 | 0.3672 | 0.0178 | 5.09 | 0.351 | 0.3672 | 0.351 | 1135 |
| 1732224420 | 0.3494 | -0.0066 | -1.85 | 0.3446 | 0.3494 | 0.3446 | 3929 |
| 1732138020 | 0.356 | -0.0346 | -8.86 | 0.39 | 0.39 | 0.3506 | 11963 |
| 1732051620 | 0.3906 | -0.0064 | -1.61 | 0.3906 | 0.3906 | 0.3906 | 4000 |
| 1731965220 | 0.397 | 0.0112001 | 2.90 | 0.3866 | 0.4104 | 0.3866 | 117433 |
| 1731705960 | 0.3857999 | 0.0061999 | 1.63 | 0.3776 | 0.3876 | 0.3642 | 25601 |
| 1731619560 | 0.3796 | -0.0024 | -0.63 | 0.3854 | 0.3886 | 0.3796 | 28181 |
| 1731533160 | 0.382 | 0.004 | 1.06 | 0.3662 | 0.3844 | 0.3662 | 14600 |
| 1731446820 | 0.378 | 0.0244 | 6.90 | 0.3554 | 0.3804 | 0.3554 | 32610 |
| 1731360420 | 0.3536 | 0.0018 | 0.51 | 0.36 | 0.36 | 0.3484 | 8430 |
| 1731101220 | 0.3518 | -0.0872 | -19.86 | 0.3814 | 0.3814 | 0.341 | 35351 |
| 1731014760 | 0.439 | -0.1565 | -26.28 | 0.4576 | 0.4732 | 0.423 | 56895 |
| 1730928360 | 0.5955 | -0.0165 | -2.70 | 0.6135 | 0.6135 | 0.5955 | 3270 |
| 1730841960 | 0.612 | 0.025 | 4.26 | 0.5975 | 0.6424999 | 0.5975 | 26294 |
| 1730755560 | 0.587 | -0.071 | -10.79 | 0.646 | 0.646 | 0.587 | 800 |
| 1730496360 | 0.658 | 0.019 | 2.97 | 0.658 | 0.658 | 0.658 | 21 |
| 1730409960 | 0.639 | 0 | 0.00 | 0.639 | 0.639 | 0.639 | 0 |
| 1730323560 | 0.639 | -0.0715 | -10.06 | 0.669 | 0.669 | 0.639 | 4090 |
| 1730237160 | 0.7105 | 0 | 0.00 | 0.7105 | 0.7105 | 0.7105 | 0 |
| 1730150760 | 0.7105 | 0.025 | 3.65 | 0.6969999 | 0.7105 | 0.6969999 | 2585 |
| 1729888020 | 0.6855 | -0.0045 | -0.65 | 0.6855 | 0.6855 | 0.6855 | 2000 |
| 1729801560 | 0.6899999 | 0.0034999 | 0.51 | 0.6899999 | 0.6899999 | 0.6899999 | 62 |
| 1729715160 | 0.6865 | -0.004 | -0.58 | 0.6775 | 0.6865 | 0.6775 | 1800 |
| 1729628760 | 0.6905 | -0.021 | -2.95 | 0.6959999 | 0.6959999 | 0.6905 | 620 |
| 1729542360 | 0.7115 | -0.1895 | -21.03 | 0.8685 | 0.8685 | 0.7095 | 22861 |
| 1729283160 | 0.901 | 0.0215 | 2.44 | 0.9055 | 0.9055 | 0.901 | 320 |
| 1729196760 | 0.8795 | 0 | 0.00 | 0.8795 | 0.8795 | 0.8795 | 0 |
| 1729110360 | 0.8795 | 0.022 | 2.57 | 0.878 | 0.8795 | 0.8695 | 2351 |
| 1729023960 | 0.8575 | 0.0555 | 6.92 | 0.8045 | 0.8675 | 0.7975 | 3745 |
| 1728937620 | 0.802 | 0.001 | 0.12 | 0.79 | 0.802 | 0.79 | 2500 |
| 1728678360 | 0.801 | 0.041 | 5.39 | 0.75 | 0.801 | 0.75 | 1040 |
| 1728591960 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1728505560 | 0.76 | -0.0375 | -4.70 | 0.7685 | 0.7685 | 0.76 | 2240 |
| 1728419160 | 0.7975 | 0.0055 | 0.69 | 0.7975 | 0.7975 | 0.7975 | 100 |
| 1728332760 | 0.792 | 0.006 | 0.76 | 0.788 | 0.793 | 0.788 | 8705 |
| 1728073560 | 0.786 | -0.0105 | -1.32 | 0.7825 | 0.786 | 0.7825 | 500 |
| 1727987220 | 0.7965 | 0 | 0.00 | 0.7965 | 0.7965 | 0.7965 | 0 |
| 1727900820 | 0.7965 | -0.002 | -0.25 | 0.795 | 0.7965 | 0.795 | 300 |
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
