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 | 0.2 | 1.89393939394 | 10.56 | 11.25 | 10.41 | 1550037 | 10.75530645 | DE |
| 4 | -0.78 | -6.75909878683 | 11.54 | 12 | 10.36 | 1767963 | 10.81509396 | DE |
| 12 | -0.51 | -4.52528837622 | 11.27 | 16.51 | 9.01 | 2012705 | 11.42093945 | DE |
| 26 | 0.45 | 4.36469447139 | 10.31 | 16.51 | 5 | 2191067 | 11.03590069 | DE |
| 52 | 0.31 | 2.96650717703 | 10.45 | 16.51 | 5 | 2366006 | 9.97903741 | DE |
| 156 | 5.65 | 110.567514677 | 5.11 | 21.78 | 4.2 | 2900848 | 8.62094716 | DE |
| 260 | -9.45 | -46.7590301831 | 20.21 | 22.76 | 4.2 | 3027438 | 9.76866853 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732079700 | 10.97 | -0.04 | -0.36 | 10.96 | 11.03 | 10.87 | 1210948 |
| 1731993300 | 11.01 | 0.12 | 1.10 | 10.84 | 11.06 | 10.84 | 1420198 |
| 1731906900 | 10.89 | 0.12 | 1.11 | 10.65 | 10.94 | 10.64 | 1537835 |
| 1731647700 | 10.77 | 0.32 | 3.06 | 10.5 | 10.865 | 10.47 | 2541910 |
| 1731561300 | 10.45 | -0.09 | -0.85 | 10.55 | 11.25 | 10.41 | 1352336 |
| 1731474900 | 10.54 | -0.06 | -0.57 | 10.56 | 10.6 | 10.49 | 897904 |
| 1731388500 | 10.6 | 0.05 | 0.47 | 10.57 | 10.65 | 10.56 | 941945 |
| 1731302100 | 10.55 | -0.12 | -1.12 | 10.62 | 10.7 | 10.5 | 1123621 |
| 1731042900 | 10.67 | 0.17 | 1.62 | 10.57 | 10.77 | 10.54 | 1712321 |
| 1730956500 | 10.5 | -0.05 | -0.47 | 10.59 | 11.5 | 10.44 | 1124860 |
| 1730870100 | 10.55 | -0.08 | -0.75 | 10.68 | 10.72 | 10.42 | 2257699 |
| 1730783700 | 10.63 | -0.06 | -0.56 | 10.6 | 10.67 | 10.565 | 1036422 |
| 1730697300 | 10.69 | 0.11 | 1.04 | 10.52 | 10.73 | 10.5 | 1353920 |
| 1730438100 | 10.58 | 0.1 | 0.95 | 10.45 | 12 | 10.36 | 2261483 |
| 1730351700 | 10.48 | -0.66 | -5.92 | 10.74 | 12 | 10.38 | 6603435 |
| 1730265300 | 11.14 | -0.09 | -0.80 | 11.22 | 11.26 | 11.105 | 1611103 |
| 1730178900 | 11.23 | -0.14 | -1.23 | 11.34 | 11.37 | 11.175 | 1598371 |
| 1730092500 | 11.37 | -0.19 | -1.64 | 11.58 | 11.59 | 11.32 | 1549861 |
| 1729833300 | 11.56 | 0.04 | 0.35 | 11.51 | 11.61 | 11.49 | 1349531 |
| 1729746900 | 11.52 | -0.05 | -0.43 | 11.66 | 11.68 | 11.505 | 1739382 |
| 1729660500 | 11.57 | 0.02 | 0.17 | 11.54 | 11.74 | 11.53 | 1345120 |
| 1729574100 | 11.55 | -0.07 | -0.60 | 11.55 | 11.61 | 11.46 | 1407620 |
| 1729487700 | 11.62 | 0.16 | 1.40 | 11.5 | 11.72 | 11.48 | 2270993 |
| 1729228500 | 11.46 | -0.24 | -2.05 | 11.64 | 12.26 | 11 | 2286676 |
| 1729142100 | 11.7 | 0.05 | 0.43 | 11.7 | 12 | 11.65 | 1369181 |
| 1729055700 | 11.65 | -0.22 | -1.85 | 11.85 | 11.85 | 11.63 | 1538831 |
| 1728969300 | 11.87 | 0.17 | 1.45 | 11.75 | 11.88 | 11.7 | 1247606 |
| 1728882900 | 11.7 | -0.04 | -0.34 | 11.78 | 11.79 | 11.64 | 1154245 |
| 1728623700 | 11.74 | 0.02 | 0.17 | 11.72 | 11.8 | 11.68 | 784081 |
| 1728537300 | 11.72 | -0.19 | -1.60 | 11.9 | 11.93 | 11.67 | 1820972 |
| 1728450900 | 11.91 | -0.09 | -0.75 | 11.98 | 12.06 | 11.9 | 1084041 |
| 1728364500 | 12 | 0.09 | 0.76 | 11.89 | 12.03 | 11.89 | 1575295 |
| 1728278100 | 11.91 | -0.04 | -0.33 | 11.95 | 12 | 11.87 | 1151140 |
| 1728022500 | 11.95 | 0.12 | 1.01 | 11.85 | 11.985 | 11.83 | 2376303 |
| 1727936100 | 11.83 | -0.04 | -0.34 | 11.8 | 11.99 | 11.77 | 2060244 |
| 1727849700 | 11.87 | 0 | 0.00 | 11.86 | 11.88 | 11.78 | 1311899 |
| 1727763300 | 11.87 | 0.1 | 0.85 | 11.9 | 11.9 | 11.8 | 1627161 |
| 1727676900 | 11.77 | -0.19 | -1.59 | 11.98 | 12 | 11.69 | 2362372 |
| 1727417700 | 11.96 | -0.11 | -0.91 | 12.1 | 12.1 | 11.875 | 1716882 |
| 1727331300 | 12.07 | 0.26 | 2.20 | 11.95 | 12.2 | 11.93 | 3715321 |
| 1727244900 | 11.81 | -0.13 | -1.09 | 11.98 | 12 | 11.8 | 1743265 |
| 1727158500 | 11.94 | 0.04 | 0.34 | 11.9 | 12.03 | 11.85 | 1849369 |
| 1727072100 | 11.9 | 0.22 | 1.88 | 11.78 | 11.94 | 11.76 | 2102057 |
| 1726812900 | 11.68 | 0.02 | 0.17 | 11.73 | 16.51 | 9.01 | 3891502 |
| 1726726500 | 11.66 | 0.16 | 1.39 | 11.59 | 11.69 | 11.49 | 3209099 |
| 1726640100 | 11.5 | 0.05 | 0.44 | 11.5 | 11.56 | 11.41 | 1863252 |
| 1726553700 | 11.45 | 0.06 | 0.53 | 11.43 | 11.52 | 11.39 | 2112604 |
| 1726467300 | 11.39 | -0.17 | -1.47 | 11.64 | 11.7 | 11.37 | 1747376 |
| 1726208100 | 11.56 | -0.2 | -1.70 | 11.78 | 11.8 | 11.55 | 2264981 |
| 1726121700 | 11.76 | 0.16 | 1.38 | 11.68 | 11.79 | 11.62 | 2130716 |
| 1726035300 | 11.6 | 0 | 0.00 | 11.6 | 11.68 | 11.54 | 2937658 |
| 1725948900 | 11.6 | 0.1 | 0.87 | 11.54 | 11.69 | 11.5 | 2458068 |
| 1725862500 | 11.5 | -0.05 | -0.43 | 11.48 | 11.53 | 11.35 | 2411236 |
| 1725603300 | 11.55 | 0 | 0.00 | 11.5 | 11.69 | 11.48 | 2977527 |
| 1725516900 | 11.55 | 0.01 | 0.09 | 11.56 | 11.57 | 11.425 | 3632575 |
| 1725430500 | 11.54 | -0.1 | -0.86 | 11.62 | 11.67 | 11.46 | 2770725 |
| 1725344100 | 11.64 | -0.02 | -0.17 | 11.51 | 11.71 | 11.43 | 2970568 |
| 1725257700 | 11.66 | 0.1 | 0.87 | 11.58 | 11.68 | 11.49 | 1904894 |
| 1724998500 | 11.56 | 0.24 | 2.12 | 11.46 | 11.62 | 11.41 | 3319911 |
| 1724912100 | 11.32 | -0.07 | -0.61 | 11.45 | 16.5 | 11.32 | 1904603 |
| 1724825700 | 11.39 | 0.11 | 0.98 | 11.27 | 11.58 | 11.26 | 3265143 |
| 1724739300 | 11.28 | -0.15 | -1.31 | 11.17 | 11.31 | 6.5 | 2986697 |
| 1724652900 | 11.43 | -0.04 | -0.35 | 11.59 | 11.69 | 11.41 | 3204329 |
| 1724393700 | 11.47 | -0.18 | -1.55 | 11.61 | 11.61 | 11.39 | 2597375 |
| 1724307300 | 11.65 | -0.09 | -0.77 | 11.78 | 11.81 | 11.62 | 3565455 |
| 1724220900 | 11.74 | -0.32 | -2.65 | 11.99 | 12.02 | 11.73 | 3314250 |
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
