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 | 0.03 | 0.652173913043 | 4.6 | 4.75 | 4.52 | 1290685 | 4.63269814 | DE |
| 4 | 0.61 | 15.1741293532 | 4.02 | 4.75 | 3.84 | 1293601 | 4.35259232 | DE |
| 12 | 2.03 | 78.0769230769 | 2.6 | 4.75 | 2.55 | 1050334 | 3.9059035 | DE |
| 26 | 2.12 | 84.4621513944 | 2.51 | 4.75 | 2.46 | 1032072 | 3.37859383 | DE |
| 52 | 3.95 | 580.882352941 | 0.68 | 4.75 | 0.62 | 864827 | 2.63882631 | DE |
| 156 | 2.64 | 132.663316583 | 1.99 | 4.75 | 0.44 | 343747 | 2.36643114 | DE |
| 260 | 2.39 | 106.696428571 | 2.24 | 4.75 | 0.44 | 218676 | 2.35866662 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742534100 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
| 1742447700 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
| 1742361300 | 4.63 | 0 | 0.00 | 4.7 | 4.75 | 4.6 | 1277090 |
| 1742274900 | 4.63 | -0.01 | -0.22 | 4.65 | 4.72 | 4.5199999 | 1550232 |
| 1742188500 | 4.64 | 0 | 0.00 | 4.6 | 4.72 | 4.55 | 1044733 |
| 1741929300 | 4.64 | 0.22 | 4.98 | 4.59 | 4.73 | 4.49 | 2443722 |
| 1741842900 | 4.42 | 0.11 | 2.55 | 4.45 | 4.54 | 4.37 | 2348734 |
| 1741756500 | 4.3099999 | 0.19 | 4.61 | 4.26 | 4.4 | 4.17 | 1304617 |
| 1741670100 | 4.12 | -0.54 | -11.59 | 4.41 | 4.48 | 4.08 | 2242861 |
| 1741583700 | 4.66 | 0.53 | 12.83 | 4.18 | 4.68 | 4.18 | 1651667 |
| 1741324500 | 4.13 | -0.15 | -3.50 | 4.21 | 4.2699999 | 4.03 | 1271406 |
| 1741238100 | 4.28 | 0.12 | 2.88 | 4.15 | 4.33 | 4.05 | 1059331 |
| 1741151700 | 4.16 | -0.07 | -1.65 | 4.26 | 4.26 | 4.12 | 991893 |
| 1741065300 | 4.23 | -0.06 | -1.40 | 4.29 | 4.3 | 4.155 | 867675 |
| 1740978900 | 4.29 | 0.19 | 4.63 | 4.12 | 4.32 | 4.03 | 1269951 |
| 1740719700 | 4.1 | -0.1 | -2.38 | 4 | 4.21 | 3.9 | 980434 |
| 1740633300 | 4.2 | 0.27 | 6.87 | 4.04 | 4.2699999 | 4.0199999 | 1140306 |
| 1740546900 | 3.93 | -0.11 | -2.72 | 3.92 | 4.01 | 3.84 | 634115 |
| 1740460500 | 4.04 | 0.11 | 2.80 | 3.86 | 4.1 | 3.86 | 548544 |
| 1740374100 | 3.93 | -0.12 | -2.96 | 4.0199999 | 4.04 | 3.84 | 657510 |
| 1740114900 | 4.05 | -0.1 | -2.41 | 4.15 | 4.2 | 4.01 | 626445 |
| 1740028500 | 4.15 | -0.06 | -1.43 | 4.15 | 4.22 | 4.09 | 551349 |
| 1739942100 | 4.21 | 0.06 | 1.45 | 4.16 | 4.235 | 4.155 | 499360 |
| 1739855700 | 4.15 | 0.02 | 0.48 | 4.2 | 4.24 | 4.12 | 316610 |
| 1739769300 | 4.13 | -0.17 | -3.95 | 4.2 | 4.21 | 4.05 | 664225 |
| 1739510100 | 4.3 | 0.13 | 3.12 | 4.19 | 4.3 | 4.12 | 655285 |
| 1739423700 | 4.17 | 0.11 | 2.71 | 4.09 | 4.22 | 4.07 | 807468 |
| 1739337300 | 4.0599999 | -0.12 | -2.87 | 4.14 | 4.17 | 4.03 | 2321629 |
| 1739250900 | 4.18 | 0.19 | 4.76 | 4.1 | 4.23 | 4.0199999 | 1408300 |
| 1739164500 | 3.99 | 0.02 | 0.50 | 3.93 | 4.0199999 | 3.81 | 847116 |
| 1738905300 | 3.97 | 0 | 0.00 | 3.98 | 4.08 | 3.925 | 1247133 |
| 1738818900 | 3.97 | 0.1 | 2.58 | 3.87 | 3.97 | 3.7 | 1705470 |
| 1738732500 | 3.87 | 0.04 | 1.04 | 3.87 | 3.95 | 3.84 | 1227513 |
| 1738646100 | 3.83 | 0.28 | 7.89 | 3.57 | 3.955 | 3.56 | 2806113 |
| 1738559700 | 3.55 | 0.04 | 1.28 | 3.55 | 3.63 | 3.51 | 1144349 |
| 1738300500 | 3.505 | 0.16 | 4.63 | 3.51 | 3.56 | 3.36 | 1068034 |
| 1738214100 | 3.35 | -0.31 | -8.47 | 3.58 | 3.61 | 3.35 | 1029692 |
| 1738127700 | 3.66 | 0.22 | 6.40 | 3.49 | 3.7 | 3.46 | 1721595 |
| 1738041300 | 3.44 | -0.12 | -3.37 | 3.52 | 3.55 | 3.41 | 792935 |
| 1737695700 | 3.56 | 0.05 | 1.42 | 3.5 | 3.57 | 3.47 | 813758 |
| 1737609300 | 3.51 | 0.1 | 2.93 | 3.54 | 3.54 | 3.42 | 1172035 |
| 1737522900 | 3.41 | -0.11 | -3.13 | 3.55 | 3.57 | 3.4 | 1059057 |
| 1737436500 | 3.52 | 0.18 | 5.39 | 3.36 | 3.55 | 3.36 | 1733101 |
| 1737350100 | 3.34 | -0.09 | -2.62 | 3.43 | 3.44 | 3.2799999 | 707948 |
| 1737090900 | 3.43 | 0.18 | 5.54 | 3.3 | 3.45 | 3.27 | 1464233 |
| 1737004500 | 3.25 | 0.09 | 2.85 | 3.24 | 3.29 | 3.14 | 732198 |
| 1736918100 | 3.16 | 0.08 | 2.60 | 3.09 | 3.25 | 3.09 | 694841 |
| 1736831700 | 3.08 | 0.08 | 2.67 | 2.89 | 3.09 | 2.85 | 678966 |
| 1736745300 | 3 | -0.01 | -0.33 | 3 | 3.045 | 2.94 | 748096 |
| 1736486100 | 3.0099999 | 0.13 | 4.51 | 2.84 | 3.0299999 | 2.835 | 1335289 |
| 1736399700 | 2.88 | 0.18 | 6.67 | 2.75 | 2.92 | 2.73 | 615988 |
| 1736313300 | 2.7 | 0.05 | 1.89 | 2.67 | 2.75 | 2.65 | 293987 |
| 1736226900 | 2.65 | -0.02 | -0.75 | 2.66 | 2.69 | 2.62 | 314877 |
| 1736140500 | 2.67 | -0.09 | -3.26 | 2.7599999 | 2.77 | 2.65 | 441205 |
| 1735881300 | 2.7599999 | 0.16 | 6.36 | 2.66 | 2.7599999 | 2.66 | 336896 |
| 1735794900 | 2.595 | 0.02 | 0.58 | 2.57 | 2.7 | 2.57 | 415519 |
| 1735617660 | 2.58 | -0.05 | -1.90 | 2.63 | 2.64 | 2.57 | 215813 |
| 1735535700 | 2.63 | 0.03 | 1.15 | 2.6 | 2.66 | 2.55 | 319455 |
| 1735276500 | 2.6 | 0.04 | 1.56 | 2.56 | 2.63 | 2.56 | 1308686 |
| 1735014060 | 2.56 | 0.01 | 0.39 | 2.57 | 2.59 | 2.46 | 768340 |
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
