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 | 0.006 | 2.5641025641 | 0.234 | 0.296 | 0.19 | 16575 | 0.25325286 | DE |
| 4 | -0.018 | -6.97674418605 | 0.258 | 0.328 | 0.19 | 15390 | 0.25444965 | DE |
| 12 | -0.164 | -40.5940594059 | 0.404 | 0.464 | 0.19 | 19531 | 0.30691298 | DE |
| 26 | -0.226 | -48.4978540773 | 0.466 | 0.555 | 0.19 | 31727 | 0.41392969 | DE |
| 52 | -0.31 | -56.3636363636 | 0.55 | 0.63 | 0.19 | 29800 | 0.44364908 | DE |
| 156 | -0.685 | -74.0540540541 | 0.925 | 0.95 | 0.19 | 27475 | 0.46815002 | DE |
| 260 | -0.685 | -74.0540540541 | 0.925 | 0.95 | 0.19 | 27475 | 0.46815002 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743798420 | 0.222 | -0.048 | -17.78 | 0.19 | 0.232 | 0.19 | 36104 |
| 1743712020 | 0.27 | 0.008 | 3.05 | 0.268 | 0.27 | 0.266 | 8638 |
| 1743625620 | 0.262 | -0.026 | -9.03 | 0.276 | 0.276 | 0.262 | 3830 |
| 1743539220 | 0.2879998 | 0.0119998 | 4.35 | 0.292 | 0.296 | 0.2819999 | 14158 |
| 1743452820 | 0.276 | 0.006 | 2.22 | 0.234 | 0.276 | 0.234 | 20145 |
| 1743197220 | 0.27 | -0.032 | -10.60 | 0.316 | 0.316 | 0.27 | 14752 |
| 1743110820 | 0.302 | 0.0140002 | 4.86 | 0.3 | 0.302 | 0.3 | 9000 |
| 1743024420 | 0.2879998 | -0.028 | -8.86 | 0.292 | 0.318 | 0.2879998 | 6984 |
| 1742938020 | 0.316 | 0.038 | 13.67 | 0.328 | 0.328 | 0.312 | 27474 |
| 1742851620 | 0.278 | -0.006 | -2.11 | 0.3 | 0.3 | 0.278 | 271 |
| 1742592420 | 0.2839999 | 0.0359999 | 14.52 | 0.256 | 0.2839999 | 0.242 | 17367 |
| 1742506020 | 0.248 | 0.016 | 6.90 | 0.236 | 0.248 | 0.236 | 91 |
| 1742419620 | 0.232 | 0.012 | 5.45 | 0.228 | 0.24 | 0.216 | 22227 |
| 1742333220 | 0.22 | -0.006 | -2.65 | 0.226 | 0.238 | 0.22 | 16065 |
| 1742246820 | 0.226 | -0.004 | -1.74 | 0.228 | 0.24 | 0.222 | 8493 |
| 1741987620 | 0.23 | 0 | 0.00 | 0.232 | 0.24 | 0.222 | 28414 |
| 1741901220 | 0.23 | 0.004 | 1.77 | 0.23 | 0.23 | 0.23 | 36 |
| 1741814820 | 0.226 | -0.008 | -3.42 | 0.234 | 0.254 | 0.226 | 15307 |
| 1741728420 | 0.234 | -0.012 | -4.88 | 0.222 | 0.234 | 0.222 | 6970 |
| 1741642020 | 0.246 | -0.016 | -6.11 | 0.258 | 0.268 | 0.246 | 51465 |
| 1741382820 | 0.262 | -0.024 | -8.39 | 0.2839999 | 0.296 | 0.252 | 58755 |
| 1741296420 | 0.2859998 | -0.004 | -1.38 | 0.2899999 | 0.3 | 0.2859998 | 15871 |
| 1741210020 | 0.2899999 | 0.0299999 | 11.54 | 0.2859998 | 0.3 | 0.2859998 | 16183 |
| 1741123620 | 0.26 | -0.012 | -4.41 | 0.272 | 0.2859998 | 0.24 | 30099 |
| 1741037220 | 0.272 | -0.03 | -9.93 | 0.298 | 0.302 | 0.272 | 10151 |
| 1740778020 | 0.302 | -0.016 | -5.03 | 0.306 | 0.306 | 0.296 | 10964 |
| 1740691620 | 0.318 | 0.004 | 1.27 | 0.302 | 0.318 | 0.302 | 31920 |
| 1740605220 | 0.314 | 0.022 | 7.53 | 0.2859998 | 0.314 | 0.2859998 | 11000 |
| 1740518820 | 0.292 | 0.0020001 | 0.69 | 0.298 | 0.298 | 0.274 | 202584 |
| 1740432420 | 0.2899999 | -0.032 | -9.94 | 0.31 | 0.316 | 0.2899999 | 13141 |
| 1740173220 | 0.322 | -0.006 | -1.83 | 0.338 | 0.338 | 0.322 | 17000 |
| 1740086820 | 0.328 | 0.006 | 1.86 | 0.322 | 0.338 | 0.32 | 19506 |
| 1740000420 | 0.322 | -0.028 | -8.00 | 0.352 | 0.36 | 0.322 | 90054 |
| 1739914020 | 0.35 | 0.03 | 9.37 | 0.322 | 0.35 | 0.322 | 948 |
| 1739827620 | 0.32 | 0 | 0.00 | 0.318 | 0.32 | 0.318 | 2249 |
| 1739568420 | 0.32 | -0.002 | -0.62 | 0.322 | 0.336 | 0.32 | 4050 |
| 1739482020 | 0.322 | 0 | 0.00 | 0.322 | 0.322 | 0.322 | 0 |
| 1739395620 | 0.322 | -0.014 | -4.17 | 0.342 | 0.342 | 0.322 | 20110 |
| 1739309220 | 0.336 | -0.016 | -4.55 | 0.3459999 | 0.35 | 0.336 | 4700 |
| 1739222820 | 0.352 | 0.016 | 4.76 | 0.342 | 0.352 | 0.342 | 4500 |
| 1738963620 | 0.336 | -0.02 | -5.62 | 0.35 | 0.35 | 0.336 | 12198 |
| 1738877220 | 0.356 | 0.014 | 4.09 | 0.342 | 0.356 | 0.34 | 28683 |
| 1738790820 | 0.342 | -0.016 | -4.47 | 0.352 | 0.368 | 0.342 | 20739 |
| 1738704420 | 0.358 | -0.002 | -0.56 | 0.368 | 0.378 | 0.352 | 9199 |
| 1738618020 | 0.36 | -0.02 | -5.26 | 0.364 | 0.366 | 0.354 | 38126 |
| 1738358820 | 0.38 | -0.006 | -1.55 | 0.378 | 0.388 | 0.372 | 13338 |
| 1738272420 | 0.386 | 0.014 | 3.76 | 0.39 | 0.39 | 0.386 | 1776 |
| 1738186020 | 0.372 | -0.02 | -5.10 | 0.382 | 0.394 | 0.372 | 1117 |
| 1738099620 | 0.392 | 0 | 0.00 | 0.392 | 0.4 | 0.374 | 18820 |
| 1738013220 | 0.392 | -0.038 | -8.84 | 0.428 | 0.428 | 0.392 | 6566 |
| 1737754020 | 0.43 | -0.032 | -6.93 | 0.462 | 0.462 | 0.43 | 12233 |
| 1737667620 | 0.462 | 0.032 | 7.44 | 0.452 | 0.464 | 0.43 | 8135 |
| 1737581220 | 0.43 | 0.036 | 9.14 | 0.392 | 0.43 | 0.392 | 34480 |
| 1737494820 | 0.394 | 0.006 | 1.55 | 0.404 | 0.404 | 0.392 | 3556 |
| 1737408420 | 0.388 | 0.004 | 1.04 | 0.38 | 0.398 | 0.38 | 9718 |
| 1737149220 | 0.384 | 0.006 | 1.59 | 0.394 | 0.404 | 0.376 | 11666 |
| 1737062820 | 0.378 | -0.022 | -5.50 | 0.384 | 0.406 | 0.378 | 36275 |
| 1736976420 | 0.4 | 0.008 | 2.04 | 0.402 | 0.406 | 0.4 | 11656 |
| 1736890020 | 0.392 | -0.008 | -2.00 | 0.424 | 0.424 | 0.392 | 525 |
| 1736803620 | 0.4 | 0.008 | 2.04 | 0.404 | 0.428 | 0.4 | 1957 |
| 1736544420 | 0.392 | -0.018 | -4.39 | 0.402 | 0.402 | 0.392 | 1107 |
| 1736458020 | 0.4099999 | -0.018 | -4.21 | 0.416 | 0.416 | 0.4099999 | 5057 |
| 1736371620 | 0.428 | -0.02 | -4.46 | 0.428 | 0.428 | 0.428 | 2000 |
| 1736285220 | 0.448 | -0.01 | -2.18 | 0.44 | 0.46 | 0.438 | 7673 |
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
