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 | -0.0025 | -6.41025641026 | 0.039 | 0.0495 | 0.039 | 18715 | 0.039 | DE |
| 4 | -0.0065 | -15.1162790698 | 0.043 | 0.0495 | 0.0315 | 30121 | 0.03622635 | DE |
| 12 | -0.0105 | -22.3404255319 | 0.047 | 0.0655 | 0.0305 | 37631 | 0.04080786 | DE |
| 26 | -0.0354999 | -49.3054851465 | 0.0719999 | 0.0719999 | 0.0305 | 31583 | 0.04204183 | DE |
| 52 | -0.029 | -44.2748091603 | 0.0655 | 0.0795 | 0.0305 | 25272 | 0.04502234 | DE |
| 156 | -0.0614 | -62.7170582227 | 0.0979 | 0.0979 | 0.0305 | 25037 | 0.05390388 | DE |
| 260 | -0.0614 | -62.7170582227 | 0.0979 | 0.0979 | 0.0305 | 25037 | 0.05390388 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744921620 | 0.039 | 0 | 0.00 | 0.0495 | 0.0495 | 0.039 | 27430 |
| 1744835220 | 0.039 | 0.0045 | 13.04 | 0.039 | 0.039 | 0.039 | 10000 |
| 1744748820 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 0 |
| 1744662420 | 0.0345 | -0.0045 | -11.54 | 0.0345 | 0.0345 | 0.0345 | 10000 |
| 1744403220 | 0.039 | -0.0075 | -16.13 | 0.032 | 0.039 | 0.032 | 64580 |
| 1744316820 | 0.0465 | 0.0145 | 45.31 | 0.0465 | 0.0465 | 0.0465 | 3061 |
| 1744230420 | 0.032 | -0.001 | -3.03 | 0.032 | 0.032 | 0.032 | 24350 |
| 1744144020 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1744057620 | 0.033 | 0.0015 | 4.76 | 0.0495 | 0.0495 | 0.033 | 47020 |
| 1743798420 | 0.0315 | -0.0045 | -12.50 | 0.0315 | 0.0315 | 0.0315 | 30000 |
| 1743712020 | 0.0359999 | 0 | 0.00 | 0.0359999 | 0.0359999 | 0.0359999 | 0 |
| 1743625620 | 0.0359999 | 0.0044999 | 14.29 | 0.0315 | 0.0359999 | 0.0315 | 90000 |
| 1743539220 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1743452820 | 0.0315 | -0.008 | -20.25 | 0.0315 | 0.0315 | 0.0315 | 10000 |
| 1743197220 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1743110820 | 0.0395 | 0.0045 | 12.86 | 0.0395 | 0.0395 | 0.0395 | 50000 |
| 1743024420 | 0.035 | -0.008 | -18.60 | 0.035 | 0.035 | 0.035 | 3250 |
| 1742938020 | 0.0429999 | 0.0014999 | 3.61 | 0.0429999 | 0.0429999 | 0.0429999 | 22000 |
| 1742851620 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1742592420 | 0.0415 | 0.002 | 5.06 | 0.0415 | 0.0415 | 0.0415 | 6000 |
| 1742506020 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1742419620 | 0.0395 | 0.0005 | 1.28 | 0.0395 | 0.0395 | 0.0395 | 34000 |
| 1742333220 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 6000 |
| 1742246820 | 0.039 | 0.001 | 2.63 | 0.039 | 0.039 | 0.039 | 15000 |
| 1741987620 | 0.038 | 0 | 0.00 | 0.0385 | 0.0385 | 0.038 | 45000 |
| 1741901220 | 0.038 | 0.0035 | 10.14 | 0.038 | 0.038 | 0.038 | 20100 |
| 1741814820 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 0 |
| 1741728420 | 0.0345 | -0.0045 | -11.54 | 0.0345 | 0.0345 | 0.0345 | 1000 |
| 1741642020 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1741382820 | 0.039 | 0.0045 | 13.04 | 0.039 | 0.039 | 0.039 | 1730 |
| 1741296420 | 0.0345 | -0.0085 | -19.77 | 0.0345 | 0.0345 | 0.0345 | 1470 |
| 1741210020 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1741123620 | 0.0429999 | 0.007 | 19.44 | 0.0429999 | 0.0429999 | 0.0429999 | 4000 |
| 1741037220 | 0.0359999 | 0.0054999 | 18.03 | 0.0385 | 0.039 | 0.0359999 | 100000 |
| 1740778020 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
| 1740691620 | 0.0305 | -0.0135 | -30.68 | 0.0305 | 0.0305 | 0.0305 | 150 |
| 1740605220 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1740518820 | 0.044 | -0.001 | -2.22 | 0.0395 | 0.044 | 0.0395 | 146959 |
| 1740432420 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1740173220 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 10000 |
| 1740086820 | 0.04 | -0.008 | -16.67 | 0.04 | 0.04 | 0.0395 | 290000 |
| 1740000420 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1739914020 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1739827620 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1739568420 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 33333 |
| 1739482020 | 0.048 | -0.0175 | -26.72 | 0.05 | 0.05 | 0.048 | 82000 |
| 1739395620 | 0.0655 | 0 | 0.00 | 0.0655 | 0.0655 | 0.0655 | 0 |
| 1739309220 | 0.0655 | 0.0205 | 45.56 | 0.0655 | 0.0655 | 0.0655 | 2000 |
| 1739222820 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1738963620 | 0.045 | -0.006 | -11.76 | 0.045 | 0.045 | 0.045 | 3000 |
| 1738877220 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1738790820 | 0.0509999 | 0.0029999 | 6.25 | 0.0509999 | 0.0509999 | 0.0509999 | 23529 |
| 1738704420 | 0.048 | -0.0025 | -4.95 | 0.0509999 | 0.0509999 | 0.048 | 90500 |
| 1738618020 | 0.0505 | 0.019 | 60.32 | 0.0495 | 0.0505 | 0.0495 | 17100 |
| 1738358820 | 0.0315 | -0.0155 | -32.98 | 0.0315 | 0.0315 | 0.0315 | 400 |
| 1738272420 | 0.047 | 0.0035001 | 8.05 | 0.047 | 0.047 | 0.047 | 75000 |
| 1738186020 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1738099620 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1738013220 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1737754020 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1737667620 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1737581220 | 0.0434999 | -0.004 | -8.42 | 0.05 | 0.05 | 0.0434999 | 10000 |
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
