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 | 0.17 | 5.9649122807 | 2.85 | 3.06 | 2.85 | 5185820 | 2.92133229 | DE |
| 4 | 0.47 | 18.431372549 | 2.55 | 3.06 | 1.91 | 6464106 | 2.63635387 | DE |
| 12 | 0.88 | 41.1214953271 | 2.14 | 3.06 | 1.7 | 5228346 | 2.54244851 | DE |
| 26 | 1.305 | 76.0932944606 | 1.715 | 3.06 | 1.6 | 4503617 | 2.26643794 | DE |
| 52 | 1.385 | 84.7094801223 | 1.635 | 3.06 | 1.4 | 4804896 | 1.94939904 | DE |
| 156 | 1.425 | 89.34169279 | 1.595 | 3.06 | 1.05 | 4161460 | 1.70959374 | DE |
| 260 | 1.68 | 125.373134328 | 1.34 | 3.06 | 1.04 | 4679223 | 1.59138242 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743743700 | 3.02 | 0.05 | 1.68 | 2.97 | 3.06 | 2.94 | 5110716 |
| 1743657300 | 2.97 | 0.06 | 2.06 | 2.92 | 2.98 | 2.9 | 5477402 |
| 1743570900 | 2.91 | 0 | 0.00 | 2.92 | 2.94 | 2.88 | 3999517 |
| 1743484500 | 2.91 | 0.01 | 0.17 | 2.91 | 2.94 | 2.89 | 3604969 |
| 1743398100 | 2.9049999 | -0.02 | -0.51 | 2.92 | 2.94 | 2.87 | 5367722 |
| 1743138900 | 2.92 | -0.03 | -0.85 | 2.98 | 2.99 | 2.8849999 | 5312663 |
| 1743052500 | 2.945 | 0.12 | 4.25 | 2.85 | 3 | 2.85 | 7644227 |
| 1742966100 | 2.825 | -0.01 | -0.18 | 2.85 | 2.8849999 | 2.81 | 10917981 |
| 1742879700 | 2.83 | 0.43 | 17.92 | 2.65 | 2.84 | 2.499 | 15034300 |
| 1742793300 | 2.4 | 0.02 | 0.84 | 2.37 | 2.43 | 2.34 | 8663440 |
| 1742534100 | 2.38 | -0.07 | -2.86 | 2.44 | 2.61 | 1.91 | 14525026 |
| 1742447700 | 2.45 | 0.04 | 1.66 | 2.4 | 2.7 | 2.36 | 8733413 |
| 1742361300 | 2.41 | -0.09 | -3.60 | 2.48 | 2.49 | 2.41 | 7713296 |
| 1742274900 | 2.5 | -0.13 | -4.94 | 2.58 | 2.62 | 2.49 | 7511768 |
| 1742188500 | 2.63 | 0 | 0.00 | 2.64 | 2.6549999 | 2.61 | 2886313 |
| 1741929300 | 2.63 | 0.03 | 1.15 | 2.63 | 2.67 | 2.62 | 4493049 |
| 1741842900 | 2.6 | 0.1 | 4.00 | 2.54 | 2.6 | 2.5099999 | 3744642 |
| 1741756500 | 2.5 | 0.02 | 0.81 | 2.5 | 2.5299999 | 2.48 | 3340298 |
| 1741670100 | 2.48 | -0.1 | -3.88 | 2.54 | 2.54 | 2.425 | 4746647 |
| 1741583700 | 2.58 | 0.04 | 1.57 | 2.57 | 2.59 | 2.55 | 2987814 |
| 1741324500 | 2.54 | -0.03 | -1.17 | 2.54 | 2.56 | 2.505 | 3594137 |
| 1741238100 | 2.57 | 0.05 | 1.98 | 2.55 | 2.58 | 2.525 | 4460890 |
| 1741151700 | 2.52 | 0.05 | 2.02 | 2.48 | 2.52 | 2.47 | 4490211 |
| 1741065300 | 2.47 | 0 | 0.00 | 2.5 | 2.5 | 2.44 | 3091256 |
| 1740978900 | 2.47 | 0.05 | 2.07 | 2.42 | 2.49 | 2.415 | 3465410 |
| 1740719700 | 2.42 | -0.1 | -3.78 | 2.48 | 2.48 | 2.415 | 8578331 |
| 1740633300 | 2.515 | 0.02 | 1.00 | 2.55 | 2.55 | 2.5 | 4827413 |
| 1740546900 | 2.49 | -0.1 | -3.68 | 2.56 | 2.56 | 2.1 | 3860043 |
| 1740460500 | 2.585 | 0.07 | 2.58 | 2.5299999 | 2.59 | 2.5 | 3658389 |
| 1740374100 | 2.52 | -0.03 | -1.18 | 2.44 | 2.52 | 2.4 | 6901376 |
| 1740114900 | 2.55 | -0.05 | -1.92 | 2.64 | 2.64 | 1.86 | 5489534 |
| 1740028500 | 2.6 | -0.03 | -1.14 | 2.65 | 2.65 | 2.59 | 4090177 |
| 1739942100 | 2.63 | 0.06 | 2.33 | 2.61 | 2.6549999 | 2.6 | 3943581 |
| 1739855700 | 2.57 | 0.01 | 0.39 | 2.59 | 2.6 | 2.55 | 2038567 |
| 1739769300 | 2.56 | -0.06 | -2.29 | 2.54 | 2.58 | 2.5299999 | 2417673 |
| 1739510100 | 2.62 | 0.05 | 1.95 | 2.62 | 2.65 | 2.585 | 4032527 |
| 1739423700 | 2.57 | -0.01 | -0.39 | 2.65 | 2.65 | 2.56 | 4510035 |
| 1739337300 | 2.58 | -0.04 | -1.53 | 2.59 | 2.62 | 2.57 | 4295978 |
| 1739250900 | 2.62 | 0.02 | 0.77 | 2.63 | 2.66 | 2.6 | 4273908 |
| 1739164500 | 2.6 | -0.01 | -0.38 | 2.59 | 2.6349999 | 2.58 | 2570955 |
| 1738905300 | 2.61 | 0.01 | 0.38 | 2.56 | 2.61 | 2.56 | 3721475 |
| 1738818900 | 2.6 | 0.04 | 1.36 | 2.58 | 2.62 | 2.56 | 5398118 |
| 1738732500 | 2.565 | -0.01 | -0.19 | 2.57 | 2.6 | 2.54 | 4874779 |
| 1738646100 | 2.57 | 0.1 | 4.05 | 2.5099999 | 2.59 | 2.48 | 6933414 |
| 1738559700 | 2.47 | 0.01 | 0.20 | 2.47 | 2.5099999 | 2.445 | 5981505 |
| 1738300500 | 2.465 | -0.01 | -0.20 | 2.46 | 2.5 | 2.42 | 4110895 |
| 1738214100 | 2.47 | -0.03 | -1.20 | 2.5299999 | 2.5299999 | 2.46 | 3995510 |
| 1738127700 | 2.5 | 0.11 | 4.60 | 2.4 | 2.515 | 2.38 | 6503875 |
| 1738041300 | 2.39 | -0.07 | -2.85 | 2.38 | 2.4 | 2.33 | 5933914 |
| 1737695700 | 2.46 | -0.02 | -0.81 | 2.48 | 2.48 | 2.435 | 3655364 |
| 1737609300 | 2.48 | -0.04 | -1.59 | 2.48 | 2.5 | 2.45 | 3535470 |
| 1737522900 | 2.52 | 0.06 | 2.44 | 2.5 | 2.52 | 2.44 | 4454206 |
| 1737436500 | 2.46 | 0.02 | 1.03 | 2.45 | 2.5099999 | 2.415 | 7138524 |
| 1737350100 | 2.435 | 0.05 | 2.10 | 2.41 | 2.45 | 2.4 | 3795661 |
| 1737090900 | 2.3849999 | 0.04 | 1.92 | 2.33 | 2.39 | 1.7 | 4590646 |
| 1737004500 | 2.34 | 0.02 | 0.86 | 2.35 | 2.38 | 1.9 | 4979246 |
| 1736918100 | 2.32 | 0.05 | 2.20 | 2.2799999 | 2.33 | 2.275 | 3147189 |
| 1736831700 | 2.27 | 0.03 | 1.34 | 2.25 | 2.27 | 2.21 | 5984168 |
| 1736745300 | 2.24 | 0.08 | 3.70 | 2.16 | 2.24 | 2.15 | 5757230 |
| 1736486100 | 2.16 | 0.02 | 0.70 | 2.17 | 2.18 | 2.11 | 3092252 |
| 1736399700 | 2.145 | 0.02 | 1.18 | 2.14 | 2.18 | 2.13 | 5071494 |
| 1736313300 | 2.12 | 0.02 | 1.19 | 2.09 | 2.15 | 2.09 | 3485010 |
| 1736226900 | 2.095 | -0.02 | -0.95 | 2.11 | 2.125 | 2.07 | 2856258 |
| 1736140500 | 2.115 | 0.03 | 1.20 | 2.11 | 2.15 | 2.05 | 4294492 |
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
