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 | -0.36 | -4.74934036939 | 7.58 | 7.58 | 7.01 | 934555 | 7.26243586 | DE |
| 4 | -0.45 | -5.86701434159 | 7.67 | 7.855 | 7.01 | 947221 | 7.52477682 | DE |
| 12 | -1.38 | -16.0465116279 | 8.6 | 9 | 7.01 | 667867 | 7.91984901 | DE |
| 26 | -1.09 | -13.1167268351 | 8.31 | 9.6 | 7.01 | 536491 | 8.37281019 | DE |
| 52 | -0.52 | -6.71834625323 | 7.74 | 9.965 | 7.01 | 591349 | 8.45939334 | DE |
| 156 | -4.81 | -39.9833748961 | 12.03 | 15.32 | 5.45 | 759051 | 9.12519522 | DE |
| 260 | 0.83 | 12.9890453834 | 6.39 | 15.32 | 5.45 | 742163 | 9.56463718 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734671700 | 7.2 | 0.11 | 1.55 | 7.12 | 7.24 | 7.11 | 1045483 |
| 1734585300 | 7.09 | -0.12 | -1.66 | 7.11 | 7.17 | 7.01 | 968857 |
| 1734498900 | 7.21 | -0.06 | -0.83 | 7.26 | 7.29 | 7.19 | 772834 |
| 1734412500 | 7.27 | -0.2 | -2.68 | 7.32 | 7.32 | 7.18 | 592589 |
| 1734326100 | 7.47 | -0.09 | -1.19 | 7.58 | 7.58 | 7.44 | 1293013 |
| 1734066900 | 7.56 | 0.02 | 0.27 | 7.54 | 7.62 | 7.5 | 642257 |
| 1733980500 | 7.54 | -0.06 | -0.79 | 7.5 | 7.57 | 7.44 | 999306 |
| 1733894100 | 7.6 | 0.04 | 0.53 | 7.6 | 7.62 | 7.545 | 814833 |
| 1733807700 | 7.56 | 0.09 | 1.20 | 7.48 | 7.615 | 7.41 | 1062543 |
| 1733721300 | 7.47 | -0.09 | -1.19 | 7.56 | 7.56 | 7.43 | 1085495 |
| 1733462100 | 7.56 | -0.07 | -0.85 | 7.63 | 7.66 | 7.54 | 681512 |
| 1733375700 | 7.625 | 0.04 | 0.46 | 7.59 | 7.65 | 7.56 | 638872 |
| 1733289300 | 7.59 | -0.1 | -1.30 | 7.67 | 7.7 | 7.59 | 1088831 |
| 1733202900 | 7.69 | -0.05 | -0.65 | 7.75 | 7.815 | 7.66 | 980361 |
| 1733116500 | 7.74 | -0.08 | -1.02 | 7.82 | 7.85 | 7.68 | 889436 |
| 1732857300 | 7.82 | 0.03 | 0.39 | 7.76 | 7.85 | 7.72 | 714152 |
| 1732770900 | 7.79 | 0.24 | 3.18 | 7.63 | 7.855 | 7.6 | 1503705 |
| 1732684500 | 7.55 | 0.04 | 0.53 | 7.55 | 7.58 | 7.49 | 784183 |
| 1732598100 | 7.51 | -0.03 | -0.40 | 7.57 | 7.59 | 7.43 | 981618 |
| 1732511700 | 7.54 | -0.06 | -0.79 | 7.67 | 7.74 | 7.54 | 1404541 |
| 1732252500 | 7.6 | 0 | 0.00 | 7.7 | 7.74 | 7.56 | 826864 |
| 1732166100 | 7.6 | 0.04 | 0.53 | 7.55 | 7.75 | 7.53 | 1534294 |
| 1732079700 | 7.56 | -0.22 | -2.83 | 7.77 | 7.79 | 7.43 | 2231762 |
| 1731993300 | 7.78 | -0.85 | -9.85 | 7.95 | 8.05 | 7.67 | 2496026 |
| 1731906900 | 8.63 | 0 | 0.00 | 8.63 | 8.63 | 8.63 | 0 |
| 1731647700 | 8.63 | 0.09 | 1.05 | 8.7 | 8.75 | 8.55 | 395071 |
| 1731561300 | 8.5399999 | -0.11 | -1.27 | 8.67 | 8.67 | 8.505 | 408360 |
| 1731474900 | 8.65 | -0.14 | -1.59 | 8.71 | 8.8 | 8.6199999 | 265338 |
| 1731388500 | 8.7899999 | 0.1 | 1.15 | 8.66 | 8.82 | 8.625 | 318362 |
| 1731302100 | 8.69 | -0.28 | -3.12 | 8.95 | 8.95 | 8.67 | 289044 |
| 1731042900 | 8.97 | 0.12 | 1.36 | 8.91 | 9 | 8.88 | 530856 |
| 1730956500 | 8.85 | 0.02 | 0.23 | 8.76 | 8.89 | 8.74 | 318857 |
| 1730870100 | 8.83 | 0.41 | 4.87 | 8.52 | 8.83 | 8.48 | 401435 |
| 1730783700 | 8.42 | -0.1 | -1.17 | 8.45 | 8.49 | 8.365 | 182443 |
| 1730697300 | 8.52 | 0.02 | 0.24 | 8.66 | 8.66 | 8.45 | 316254 |
| 1730438100 | 8.5 | 0 | 0.00 | 8.48 | 8.55 | 8.365 | 317329 |
| 1730351700 | 8.5 | -0.19 | -2.19 | 8.72 | 8.72 | 8.47 | 467203 |
| 1730265300 | 8.69 | -0.06 | -0.69 | 8.75 | 8.75 | 8.645 | 836842 |
| 1730178900 | 8.75 | 0.13 | 1.51 | 8.72 | 8.765 | 8.66 | 486404 |
| 1730092500 | 8.6199999 | -0.03 | -0.35 | 8.67 | 8.705 | 8.57 | 237891 |
| 1729833300 | 8.65 | -0.05 | -0.57 | 8.7 | 8.72 | 8.595 | 292921 |
| 1729746900 | 8.7 | -0.05 | -0.57 | 8.75 | 8.76 | 8.67 | 215506 |
| 1729660500 | 8.75 | 0.12 | 1.39 | 8.65 | 8.8 | 8.61 | 292499 |
| 1729574100 | 8.63 | 0.05 | 0.58 | 8.55 | 8.63 | 8.5 | 276506 |
| 1729487700 | 8.58 | 0.02 | 0.23 | 8.63 | 8.68 | 8.5399999 | 304721 |
| 1729228500 | 8.56 | -0.04 | -0.47 | 8.66 | 8.67 | 8.5399999 | 270322 |
| 1729142100 | 8.6 | -0.11 | -1.26 | 8.7899999 | 8.845 | 8.58 | 475335 |
| 1729055700 | 8.71 | 0.06 | 0.69 | 8.64 | 8.78 | 8.64 | 290683 |
| 1728969300 | 8.65 | 0.03 | 0.35 | 8.7 | 8.7 | 8.5399999 | 648834 |
| 1728882900 | 8.6199999 | 0.01 | 0.12 | 8.72 | 8.72 | 8.57 | 285757 |
| 1728623700 | 8.61 | -0.07 | -0.81 | 8.6199999 | 8.67 | 8.47 | 185079 |
| 1728537300 | 8.68 | 0.08 | 0.93 | 8.65 | 8.7899999 | 8.63 | 430979 |
| 1728450900 | 8.6 | 0.18 | 2.14 | 8.44 | 8.68 | 8.43 | 314878 |
| 1728364500 | 8.42 | -0.11 | -1.29 | 8.5 | 8.555 | 8.39 | 474840 |
| 1728278100 | 8.53 | 0.02 | 0.24 | 8.55 | 8.555 | 8.47 | 258662 |
| 1728022500 | 8.51 | -0.02 | -0.23 | 8.48 | 8.515 | 8.38 | 396118 |
| 1727936100 | 8.53 | 0.04 | 0.47 | 8.47 | 8.58 | 8.41 | 538294 |
| 1727849700 | 8.49 | -0.1 | -1.16 | 8.58 | 8.58 | 8.475 | 365871 |
| 1727763300 | 8.59 | 0.13 | 1.54 | 8.47 | 8.63 | 8.42 | 340127 |
| 1727676900 | 8.46 | -0.1 | -1.17 | 8.6 | 8.71 | 8.45 | 941193 |
| 1727417700 | 8.56 | -0.29 | -3.28 | 8.7899999 | 8.82 | 8.56 | 354962 |
| 1727331300 | 8.85 | 0.22 | 2.55 | 8.69 | 8.89 | 8.6199999 | 594065 |
| 1727244900 | 8.63 | -0.15 | -1.71 | 8.7 | 8.76 | 8.59 | 498423 |
| 1727158500 | 8.78 | -0.15 | -1.68 | 8.8699999 | 8.96 | 8.755 | 404839 |
| 1727072100 | 8.93 | -0.14 | -1.54 | 8.98 | 9.06 | 8.855 | 389294 |
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
