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 | -0.1 | -2.46913580247 | 4.05 | 4.05 | 3.8355 | 114239 | 4.02210992 | DE |
| 4 | 0.1 | 2.5974025974 | 3.85 | 4.25 | 3.65 | 140097 | 4.05584155 | DE |
| 12 | -2.15 | -35.2459016393 | 6.1 | 6.1 | 3.45 | 241463 | 4.71884137 | DE |
| 26 | -4.05 | -50.625 | 8 | 8 | 3.45 | 146890 | 5.12870191 | DE |
| 52 | -6.55 | -62.380952381 | 10.5 | 14.75 | 3.45 | 111862 | 6.58789336 | DE |
| 156 | -21.05 | -84.2 | 25 | 25.5 | 3.45 | 100674 | 11.94745358 | DE |
| 260 | -2.05 | -34.1666666667 | 6 | 41.3555 | 3.45 | 142442 | 17.29564637 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732808160 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.9175 | 164155 |
| 1732721820 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.8355 | 16045 |
| 1732638480 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.895 | 69038 |
| 1732548840 | 3.95 | -0.1 | -2.47 | 4.05 | 4.05 | 3.899 | 74224 |
| 1732289460 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.9366 | 45538 |
| 1732203480 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.9255 | 366351 |
| 1732120140 | 4.05 | 0 | 0.00 | 4.075 | 4.075 | 3.9175 | 51159 |
| 1732033620 | 4.05 | 0.1 | 2.53 | 3.95 | 4.05 | 3.8688 | 260925 |
| 1731947580 | 3.95 | 0 | 0.00 | 3.95 | 3.973 | 3.8655 | 103171 |
| 1731688080 | 3.95 | 0 | 0.00 | 3.95 | 3.9745 | 3.822 | 24484 |
| 1731598260 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.8155 | 205950 |
| 1731511920 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.65 | 482903 |
| 1731428820 | 3.95 | -0.2 | -4.82 | 4.15 | 4.15 | 3.8 | 174619 |
| 1731342540 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 3.9333 | 50156 |
| 1731083160 | 4.15 | -0.1 | -2.35 | 4.25 | 4.25 | 3.976 | 115500 |
| 1730993820 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.001 | 58944 |
| 1730910480 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1730824080 | 4.25 | 0.1 | 2.41 | 4.15 | 4.25 | 4.0355 | 57036 |
| 1730737740 | 4.15 | -0.1 | -2.35 | 4.25 | 4.25 | 3.75 | 103297 |
| 1730475300 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.01 | 84023 |
| 1730388900 | 4.25 | -0.15 | -3.41 | 3.85 | 4.25 | 3.75 | 318484 |
| 1730305440 | 4.4 | -0.1 | -2.22 | 4.5 | 4.5 | 3.9175 | 31165 |
| 1730193840 | 4.5 | -0.2 | -4.26 | 4.7 | 4.7 | 4.0255 | 673506 |
| 1730132940 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.202 | 175676 |
| 1729869960 | 4.7 | -0.2 | -4.08 | 4.9 | 4.9 | 4.215 | 114196 |
| 1729783680 | 4.9 | -0.1 | -2.00 | 5 | 5 | 4.401 | 235398 |
| 1729697340 | 5 | 0 | 0.00 | 5 | 5 | 4.577 | 992 |
| 1729610340 | 5 | 0 | 0.00 | 5 | 5 | 4.6510999 | 147343 |
| 1729524420 | 5 | 0 | 0.00 | 5 | 5 | 4.7211 | 100000 |
| 1729262100 | 5 | 0 | 0.00 | 5 | 5 | 4.715 | 62686 |
| 1729178580 | 5 | 0 | 0.00 | 5 | 5 | 4.715 | 86769 |
| 1729092540 | 5 | -0.2 | -3.85 | 5.2 | 5.2 | 4.804 | 23944 |
| 1729006140 | 5.2 | -0.1 | -1.89 | 5.3 | 5.3 | 4.7625 | 95098 |
| 1728919680 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 4.9255 | 55582 |
| 1728657480 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 4.8465999 | 123506 |
| 1728574140 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 4.863 | 195209 |
| 1728484740 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 4.815 | 212390 |
| 1728401340 | 5.3 | 0.2 | 3.92 | 5.1 | 5.4 | 4.8 | 369423 |
| 1728311580 | 5.1 | 0.55 | 12.09 | 4.55 | 5.3 | 4.33 | 1534033 |
| 1728053040 | 4.55 | -0.65 | -12.50 | 5.2 | 5.2 | 3.45 | 5184758 |
| 1727966700 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 4.7009999 | 52500 |
| 1727882940 | 5.2 | -0.1 | -1.89 | 5.3 | 5.3 | 4.715 | 522000 |
| 1727793720 | 5.3 | -0.1 | -1.85 | 5.4 | 5.4 | 4.8975 | 40104 |
| 1727710080 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 4.91 | 45310 |
| 1727447580 | 5.4 | 0 | 0.00 | 5.5 | 5.5 | 4.915 | 271922 |
| 1727364240 | 5.4 | -0.1 | -1.82 | 5.5 | 5.5 | 4.9325 | 319931 |
| 1727277960 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.065 | 20000 |
| 1727191740 | 5.5 | -0.2 | -3.51 | 5.7 | 5.7 | 5.202 | 171104 |
| 1727102220 | 5.7 | -0.1 | -1.72 | 5.8 | 5.8 | 5.213 | 71319 |
| 1726843740 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.3125 | 41710 |
| 1726756740 | 5.8 | -0.1 | -1.69 | 5.9 | 5.9 | 5.306 | 3095 |
| 1726669920 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.415 | 67578 |
| 1726586700 | 5.9 | -0.1 | -1.67 | 6 | 6 | 5.415 | 32196 |
| 1726498920 | 6 | 0 | 0.00 | 6 | 6 | 5.599 | 50726 |
| 1726238280 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1726151880 | 6 | 0 | 0.00 | 6 | 6 | 5.5439999 | 35984 |
| 1726068360 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1725981960 | 6 | 0 | 0.00 | 6 | 6 | 5.515 | 18640 |
| 1725892800 | 6 | 0 | 0.00 | 6 | 6 | 5.515 | 52137 |
| 1725633480 | 6 | 0 | 0.00 | 6 | 6 | 5.6 | 44857 |
| 1725547140 | 6 | -0.1 | -1.64 | 6.1 | 6.1 | 5.6 | 60206 |
| 1725460740 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1725374160 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 5.618 | 16740 |
| 1725287700 | 6.1 | -0.1 | -1.61 | 6.2 | 6.2 | 5.616 | 121716 |
| 1725028800 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 5.7675 | 52228 |
| 1724942100 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 5.845 | 23542 |
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
