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 | -0.158 | -14.7663551402 | 1.07 | 1.125 | 0.87 | 48327 | 0.93981371 | DE |
| 4 | 0.286 | 45.6869009585 | 0.626 | 1.2 | 0.61 | 86120 | 0.92296531 | DE |
| 12 | 0.08 | 9.61538461538 | 0.832 | 1.2 | 0.588 | 51405 | 0.81483397 | DE |
| 26 | -0.133 | -12.7272727273 | 1.045 | 1.31 | 0.588 | 50056 | 0.87658274 | DE |
| 52 | -0.518 | -36.2237762238 | 1.43 | 3.06 | 0.588 | 34722 | 1.02876213 | DE |
| 156 | -0.888 | -49.3333333333 | 1.8 | 3.06 | 0.588 | 28248 | 1.12268778 | DE |
| 260 | -0.888 | -49.3333333333 | 1.8 | 3.06 | 0.588 | 28248 | 1.12268778 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743452820 | 0.882 | 0.012 | 1.38 | 0.916 | 0.936 | 0.882 | 4120 |
| 1743197220 | 0.87 | -0.07 | -7.45 | 0.966 | 0.97 | 0.87 | 27070 |
| 1743110820 | 0.94 | 0.002 | 0.21 | 0.94 | 1.0349999 | 0.92 | 80111 |
| 1743024420 | 0.938 | -0.03 | -3.10 | 0.99 | 0.99 | 0.87 | 52015 |
| 1742938020 | 0.968 | -0.107 | -9.95 | 1.07 | 1.125 | 0.968 | 78317 |
| 1742851620 | 1.075 | 0.02 | 1.90 | 1.08 | 1.2 | 0.99 | 97909 |
| 1742592420 | 1.055 | 0.11 | 11.52 | 0.95 | 1.1 | 0.95 | 104450 |
| 1742506020 | 0.946 | 0.238 | 33.62 | 0.782 | 0.948 | 0.772 | 201839 |
| 1742419620 | 0.708 | -0.286 | -28.77 | 0.96 | 0.96 | 0.708 | 174208 |
| 1742333220 | 0.994 | -0.101 | -9.22 | 1.065 | 1.065 | 0.966 | 18373 |
| 1742246820 | 1.095 | 0 | 0.00 | 1.07 | 1.1299999 | 1.0149999 | 45903 |
| 1741987620 | 1.095 | 0.05 | 5.29 | 1.0349999 | 1.1399999 | 0.9 | 142232 |
| 1741901220 | 1.04 | -0.11 | -9.17 | 1.1399999 | 1.1399999 | 1.04 | 59658 |
| 1741814820 | 1.145 | 0.23 | 25.00 | 0.908 | 1.145 | 0.908 | 91610 |
| 1741728420 | 0.916 | -0.072 | -7.29 | 0.986 | 0.986 | 0.824 | 49867 |
| 1741642020 | 0.988 | 0.064 | 6.93 | 0.898 | 1.0049999 | 0.898 | 48328 |
| 1741382820 | 0.924 | 0.174 | 23.20 | 0.744 | 0.924 | 0.726 | 51789 |
| 1741296420 | 0.75 | -0.012 | -1.57 | 0.778 | 0.778 | 0.746 | 22782 |
| 1741210020 | 0.762 | 0 | 0.00 | 0.806 | 0.828 | 0.75 | 60239 |
| 1741123620 | 0.762 | 0.132 | 20.95 | 0.626 | 0.88 | 0.61 | 311584 |
| 1741037220 | 0.63 | -0.02 | -3.08 | 0.646 | 0.646 | 0.618 | 24310 |
| 1740778020 | 0.65 | 0.018 | 2.85 | 0.65 | 0.65 | 0.608 | 7226 |
| 1740691620 | 0.632 | -0.014 | -2.17 | 0.634 | 0.634 | 0.626 | 15369 |
| 1740605220 | 0.646 | 0.032 | 5.21 | 0.618 | 0.646 | 0.598 | 13280 |
| 1740518820 | 0.614 | -0.018 | -2.85 | 0.642 | 0.642 | 0.614 | 54885 |
| 1740432420 | 0.632 | -0.018 | -2.77 | 0.63 | 0.666 | 0.63 | 2230 |
| 1740173220 | 0.65 | -0.024 | -3.56 | 0.646 | 0.672 | 0.642 | 13260 |
| 1740086820 | 0.674 | 0.044 | 6.98 | 0.648 | 0.68 | 0.624 | 36096 |
| 1740000420 | 0.63 | 0.01 | 1.61 | 0.618 | 0.648 | 0.618 | 4223 |
| 1739914020 | 0.62 | -0.012 | -1.90 | 0.628 | 0.67 | 0.62 | 140627 |
| 1739827620 | 0.632 | 0.006 | 0.96 | 0.646 | 0.65 | 0.626 | 19782 |
| 1739568420 | 0.626 | -0.02 | -3.10 | 0.628 | 0.628 | 0.612 | 13582 |
| 1739482020 | 0.646 | 0.008 | 1.25 | 0.642 | 0.66 | 0.636 | 34899 |
| 1739395620 | 0.638 | -0.032 | -4.78 | 0.668 | 0.6899999 | 0.626 | 24675 |
| 1739309220 | 0.67 | 0.024 | 3.72 | 0.65 | 0.678 | 0.64 | 89764 |
| 1739222820 | 0.646 | -0.004 | -0.62 | 0.678 | 0.678 | 0.63 | 11948 |
| 1738963620 | 0.65 | 0.01 | 1.56 | 0.61 | 0.652 | 0.606 | 107150 |
| 1738877220 | 0.64 | 0.01 | 1.59 | 0.628 | 0.642 | 0.588 | 101366 |
| 1738790820 | 0.63 | -0.032 | -4.83 | 0.664 | 0.67 | 0.62 | 64200 |
| 1738704420 | 0.662 | -0.038 | -5.43 | 0.666 | 0.6899999 | 0.654 | 31109 |
| 1738618020 | 0.7 | -0.004 | -0.57 | 0.702 | 0.702 | 0.674 | 23729 |
| 1738358820 | 0.704 | -0.034 | -4.61 | 0.702 | 0.71 | 0.6899999 | 17944 |
| 1738272420 | 0.738 | 0.024 | 3.36 | 0.68 | 0.738 | 0.67 | 48789 |
| 1738186020 | 0.714 | 0.0260001 | 3.78 | 0.67 | 0.714 | 0.67 | 8159 |
| 1738099620 | 0.6879999 | 0.0039999 | 0.58 | 0.702 | 0.718 | 0.682 | 34000 |
| 1738013220 | 0.684 | -0.054 | -7.32 | 0.734 | 0.734 | 0.68 | 40644 |
| 1737754020 | 0.738 | -0.008 | -1.07 | 0.738 | 0.738 | 0.738 | 700 |
| 1737667620 | 0.746 | 0.034 | 4.78 | 0.762 | 0.762 | 0.746 | 1690 |
| 1737581220 | 0.712 | -0.01 | -1.39 | 0.744 | 0.744 | 0.712 | 10232 |
| 1737494820 | 0.722 | -0.014 | -1.90 | 0.714 | 0.728 | 0.684 | 25914 |
| 1737408420 | 0.736 | 0.018 | 2.51 | 0.732 | 0.764 | 0.718 | 41783 |
| 1737149220 | 0.718 | 0.04 | 5.90 | 0.682 | 0.718 | 0.68 | 20584 |
| 1737062820 | 0.678 | 0 | 0.00 | 0.684 | 0.6919999 | 0.63 | 61314 |
| 1736976420 | 0.678 | -0.044 | -6.09 | 0.702 | 0.702 | 0.664 | 30700 |
| 1736890020 | 0.722 | -0.02 | -2.70 | 0.766 | 0.772 | 0.706 | 36820 |
| 1736803620 | 0.742 | -0.062 | -7.71 | 0.76 | 0.784 | 0.716 | 23730 |
| 1736544420 | 0.804 | 0.004 | 0.50 | 0.8179999 | 0.8179999 | 0.804 | 14100 |
| 1736458020 | 0.8 | -0.014 | -1.72 | 0.79 | 0.8199999 | 0.776 | 13500 |
| 1736371620 | 0.8139999 | -0.026 | -3.10 | 0.828 | 0.828 | 0.78 | 65601 |
| 1736285220 | 0.84 | -0.016 | -1.87 | 0.832 | 0.868 | 0.812 | 31992 |
| 1736198820 | 0.856 | -0.008 | -0.93 | 0.888 | 0.888 | 0.808 | 25960 |
| 1735939620 | 0.864 | 0.026 | 3.10 | 0.84 | 0.904 | 0.826 | 10360 |
| 1735853220 | 0.838 | 0.056 | 7.16 | 0.8 | 0.844 | 0.788 | 39153 |
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
