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 | 0.44 | 5.68475452196 | 7.74 | 8.4 | 7.575 | 5638128 | 8.01085571 | DE |
| 4 | 0.31 | 3.93900889454 | 7.87 | 8.4 | 7.35 | 2332087 | 7.8714334 | DE |
| 12 | 1.65 | 25.2679938744 | 6.53 | 8.4 | 6.17 | 1413374 | 7.69007401 | DE |
| 26 | 1.81 | 28.4144427002 | 6.37 | 8.4 | 5.61 | 1213584 | 7.06619076 | DE |
| 52 | 3.22 | 64.9193548387 | 4.96 | 8.4 | 4.37 | 1116324 | 6.19774884 | DE |
| 156 | 4.28 | 109.743589744 | 3.9 | 8.4 | 2.5 | 1101571 | 4.8486021 | DE |
| 260 | 7.245 | 774.86631016 | 0.935 | 8.4 | 0.85 | 999606 | 4.07093944 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742534100 | 8.18 | -0.01 | -0.12 | 8.23 | 8.33 | 8.15 | 6239651 |
| 1742447700 | 8.19 | 0.19 | 2.37 | 8.11 | 8.275 | 7.98 | 2827511 |
| 1742361300 | 8 | -0.37 | -4.42 | 7.98 | 8.24 | 7.9 | 21411375 |
| 1742274900 | 8.3699999 | 0.17 | 2.07 | 8.3 | 8.4 | 8.23 | 1162877 |
| 1742188500 | 8.2 | 0.21 | 2.63 | 7.9 | 8.2 | 7.895 | 1446796 |
| 1741929300 | 7.99 | 0.18 | 2.30 | 8.0399999 | 8.21 | 7.94 | 2103490 |
| 1741842900 | 7.81 | 0.42 | 5.68 | 7.74 | 7.95 | 7.575 | 2066102 |
| 1741756500 | 7.39 | -0.03 | -0.40 | 7.66 | 7.66 | 7.35 | 1927599 |
| 1741670100 | 7.42 | -0.22 | -2.88 | 7.6 | 7.63 | 7.36 | 2259797 |
| 1741583700 | 7.64 | 0.1 | 1.33 | 7.59 | 7.75 | 7.59 | 902026 |
| 1741324500 | 7.54 | -0.45 | -5.63 | 7.79 | 7.88 | 7.47 | 2764456 |
| 1741238100 | 7.99 | 0.19 | 2.37 | 7.91 | 8.05 | 7.65 | 1132627 |
| 1741151700 | 7.805 | 0.06 | 0.84 | 7.8 | 7.83 | 7.64 | 795659 |
| 1741065300 | 7.74 | 0.07 | 0.91 | 7.66 | 7.8 | 7.61 | 732006 |
| 1740978900 | 7.67 | 0.08 | 1.05 | 7.61 | 7.77 | 7.58 | 883723 |
| 1740719700 | 7.59 | -0.26 | -3.31 | 7.73 | 7.81 | 7.59 | 2085314 |
| 1740633300 | 7.85 | 0.12 | 1.55 | 7.72 | 7.925 | 7.72 | 1030862 |
| 1740546900 | 7.73 | -0.08 | -1.02 | 7.75 | 7.81 | 7.62 | 594206 |
| 1740460500 | 7.81 | -0.06 | -0.76 | 8.02 | 8.0399999 | 7.81 | 932577 |
| 1740374100 | 7.87 | -0.07 | -0.88 | 7.86 | 8.02 | 7.79 | 1134641 |
| 1740114900 | 7.94 | 0 | 0.00 | 7.99 | 8.01 | 7.905 | 434738 |
| 1740028500 | 7.94 | 0.04 | 0.51 | 7.87 | 7.99 | 7.83 | 840873 |
| 1739942100 | 7.9 | 0.08 | 1.02 | 7.89 | 7.92 | 7.83 | 797176 |
| 1739855700 | 7.82 | -0.05 | -0.64 | 7.96 | 7.97 | 7.81 | 753926 |
| 1739769300 | 7.87 | -0.08 | -1.01 | 7.72 | 7.96 | 7.7 | 983152 |
| 1739510100 | 7.95 | 0.17 | 2.19 | 7.88 | 7.98 | 7.83 | 1189110 |
| 1739423700 | 7.78 | -0.21 | -2.63 | 8.06 | 8.06 | 7.77 | 1188693 |
| 1739337300 | 7.99 | -0.01 | -0.13 | 7.96 | 8.025 | 7.84 | 1052686 |
| 1739250900 | 8 | 0.04 | 0.50 | 8 | 8.13 | 7.97 | 780597 |
| 1739164500 | 7.96 | 0.05 | 0.63 | 7.92 | 8.08 | 7.92 | 534467 |
| 1738905300 | 7.91 | -0.16 | -1.98 | 8.06 | 8.09 | 7.89 | 865314 |
| 1738818900 | 8.07 | 0.07 | 0.88 | 8.02 | 8.115 | 8.01 | 1008954 |
| 1738732500 | 8 | 0.07 | 0.88 | 7.97 | 8.05 | 7.91 | 1179235 |
| 1738646100 | 7.93 | 0.1 | 1.28 | 7.89 | 7.96 | 7.78 | 1332388 |
| 1738559700 | 7.83 | 0.12 | 1.56 | 7.75 | 7.92 | 7.73 | 2044743 |
| 1738300500 | 7.71 | 0.08 | 1.05 | 7.66 | 7.74 | 7.57 | 1035278 |
| 1738214100 | 7.63 | 0.04 | 0.53 | 7.63 | 7.71 | 7.58 | 1097450 |
| 1738127700 | 7.59 | 0.07 | 0.93 | 7.55 | 7.635 | 7.51 | 920185 |
| 1738041300 | 7.52 | 0.01 | 0.13 | 7.4 | 7.55 | 7.39 | 1094354 |
| 1737695700 | 7.51 | -0.09 | -1.18 | 7.6 | 7.6 | 7.47 | 748143 |
| 1737609300 | 7.6 | 0.12 | 1.60 | 7.41 | 7.605 | 7.41 | 1778266 |
| 1737522900 | 7.48 | 0.21 | 2.89 | 7.36 | 7.5 | 7.33 | 1999313 |
| 1737436500 | 7.27 | 0.09 | 1.25 | 7.17 | 7.3 | 7.17 | 741195 |
| 1737350100 | 7.18 | 0.04 | 0.56 | 7.15 | 7.25 | 7.09 | 685988 |
| 1737090900 | 7.14 | 0.13 | 1.85 | 7.1 | 7.16 | 7.06 | 939841 |
| 1737004500 | 7.01 | 0.04 | 0.57 | 7 | 7.09 | 6.935 | 1064749 |
| 1736918100 | 6.97 | 0.08 | 1.16 | 6.92 | 7.06 | 6.89 | 756825 |
| 1736831700 | 6.89 | 0.12 | 1.77 | 6.75 | 6.945 | 6.73 | 1319681 |
| 1736745300 | 6.77 | 0.04 | 0.59 | 6.74 | 6.83 | 6.71 | 583992 |
| 1736486100 | 6.73 | 0.03 | 0.37 | 6.71 | 6.79 | 6.69 | 392908 |
| 1736399700 | 6.705 | 0.03 | 0.37 | 6.71 | 6.78 | 6.61 | 353186 |
| 1736313300 | 6.68 | 0.14 | 2.14 | 6.53 | 6.75 | 6.53 | 879343 |
| 1736226900 | 6.54 | 0.17 | 2.67 | 6.5 | 6.5599999 | 6.42 | 719958 |
| 1736140500 | 6.37 | -0.13 | -2.00 | 6.49 | 6.57 | 6.36 | 681277 |
| 1735881300 | 6.5 | 0.22 | 3.50 | 6.33 | 6.525 | 6.33 | 713251 |
| 1735794900 | 6.28 | 0 | 0.00 | 6.32 | 6.34 | 6.21 | 353974 |
| 1735617660 | 6.28 | -0.09 | -1.41 | 6.25 | 6.315 | 6.17 | 355839 |
| 1735535700 | 6.37 | -0.04 | -0.62 | 6.4 | 6.42 | 6.28 | 519323 |
| 1735276500 | 6.41 | 0.01 | 0.16 | 6.53 | 6.53 | 6.4 | 475822 |
| 1735014060 | 6.4 | -0.09 | -1.39 | 6.48 | 6.48 | 6.34 | 279526 |
| 1734930900 | 6.49 | 0.08 | 1.25 | 6.45 | 6.5199999 | 6.42 | 709881 |
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
