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 | 0.22 | 6.25 | 3.52 | 3.81 | 3.51 | 4391238 | 3.67428511 | DE |
| 4 | -0.43 | -10.3117505995 | 4.17 | 6 | 3.14 | 3157626 | 3.6515774 | DE |
| 12 | -0.88 | -19.0476190476 | 4.62 | 10.01 | 3.14 | 2576199 | 4.0840466 | DE |
| 26 | -2.26 | -37.6666666667 | 6 | 11.51 | 3.14 | 2346398 | 4.67022495 | DE |
| 52 | -3.42 | -47.7653631285 | 7.16 | 14 | 3.14 | 2058605 | 5.51653487 | DE |
| 156 | -7.57 | -66.9319186561 | 11.31 | 14 | 3.14 | 1998992 | 7.82670831 | DE |
| 260 | -3.45 | -47.983310153 | 7.19 | 14 | 3.14 | 2041326 | 8.14455188 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745302500 | 3.61 | -0.17 | -4.50 | 3.77 | 7.01 | 3.41 | 3412980 |
| 1744870500 | 3.78 | 0.21 | 5.88 | 3.69 | 3.79 | 3.62 | 5958099 |
| 1744784100 | 3.57 | -0.04 | -1.11 | 3.65 | 3.66 | 3.54 | 4150078 |
| 1744697700 | 3.61 | 0.18 | 5.25 | 3.52 | 3.61 | 3.51 | 3065537 |
| 1744611300 | 3.43 | 0.08 | 2.39 | 3.45 | 3.46 | 3.4 | 2173125 |
| 1744352100 | 3.35 | -0.05 | -1.47 | 3.31 | 3.375 | 3.29 | 2474827 |
| 1744265700 | 3.4 | 0.25 | 7.77 | 3.43 | 3.5 | 3.36 | 4958524 |
| 1744179300 | 3.1549999 | -0.33 | -9.34 | 3.33 | 3.35 | 3.14 | 4207053 |
| 1744092900 | 3.48 | 0.08 | 2.35 | 3.44 | 6 | 3.39 | 3928624 |
| 1744006500 | 3.4 | -0.17 | -4.76 | 3.4 | 3.43 | 3.27 | 3928753 |
| 1743743700 | 3.57 | -0.12 | -3.25 | 3.61 | 3.66 | 3.55 | 2744417 |
| 1743657300 | 3.69 | -0.11 | -2.77 | 3.71 | 5.5 | 3.645 | 2886041 |
| 1743570900 | 3.795 | -0.16 | -3.92 | 3.95 | 3.97 | 3.77 | 2563619 |
| 1743484500 | 3.95 | 0.07 | 1.80 | 3.92 | 3.98 | 3.9 | 1753797 |
| 1743398100 | 3.88 | -0.22 | -5.37 | 4.0599999 | 4.0599999 | 3.88 | 4333964 |
| 1743138900 | 4.1 | -0.06 | -1.44 | 4.17 | 4.2 | 4.09 | 1365184 |
| 1743052500 | 4.16 | -0.05 | -1.19 | 4.2 | 4.28 | 4.155 | 2143874 |
| 1742966100 | 4.21 | -0.04 | -0.94 | 4.29 | 4.34 | 4.19 | 2006801 |
| 1742879700 | 4.25 | 0.1 | 2.41 | 4.17 | 4.26 | 4.17 | 2608159 |
| 1742793300 | 4.15 | 0.01 | 0.24 | 4.13 | 4.17 | 4.075 | 2742134 |
| 1742534100 | 4.14 | -0.05 | -1.19 | 4.18 | 10.01 | 4 | 7860971 |
| 1742447700 | 4.19 | -0.03 | -0.71 | 4.24 | 4.8 | 4.18 | 1477311 |
| 1742361300 | 4.22 | -0.06 | -1.40 | 4.25 | 4.32 | 4.18 | 2140975 |
| 1742274900 | 4.28 | 0.06 | 1.42 | 4.26 | 5 | 4.175 | 2302207 |
| 1742188500 | 4.22 | 0.12 | 2.93 | 4.11 | 4.24 | 4.11 | 1756809 |
| 1741929300 | 4.1 | 0.04 | 0.99 | 4.1 | 4.14 | 4.05 | 1873484 |
| 1741842900 | 4.0599999 | 0 | 0.00 | 4.07 | 4.16 | 4.0599999 | 1448578 |
| 1741756500 | 4.0599999 | 0 | 0.00 | 4.03 | 4.12 | 3.98 | 2261899 |
| 1741670100 | 4.0599999 | -0.14 | -3.33 | 4.14 | 4.14 | 3.97 | 2797927 |
| 1741583700 | 4.2 | 0.12 | 2.94 | 4.13 | 4.21 | 4.11 | 1925802 |
| 1741324500 | 4.08 | -0.1 | -2.39 | 4.14 | 4.17 | 4.0599999 | 1811792 |
| 1741238100 | 4.18 | 0.05 | 1.21 | 4.23 | 7 | 4.15 | 1547930 |
| 1741151700 | 4.13 | -0.02 | -0.48 | 4.11 | 4.18 | 4.09 | 1469798 |
| 1741065300 | 4.15 | -0.18 | -4.16 | 4.19 | 4.26 | 4.1 | 1611783 |
| 1740978900 | 4.33 | 0.18 | 4.34 | 4.13 | 4.36 | 4.1 | 3181141 |
| 1740719700 | 4.15 | -0.14 | -3.26 | 4.25 | 4.2699999 | 4.13 | 4080375 |
| 1740633300 | 4.29 | 0.03 | 0.70 | 4.3099999 | 4.36 | 4.24 | 2272533 |
| 1740546900 | 4.26 | -0.13 | -2.96 | 4.33 | 4.35 | 4.24 | 2107449 |
| 1740460500 | 4.39 | -0.05 | -1.13 | 4.41 | 4.45 | 4.335 | 1244594 |
| 1740374100 | 4.44 | -0.08 | -1.77 | 4.46 | 4.59 | 4.415 | 2144227 |
| 1740114900 | 4.5199999 | -0.26 | -5.44 | 4.72 | 7.76 | 4.4 | 3266474 |
| 1740028500 | 4.78 | 0.21 | 4.60 | 4.5 | 5.75 | 4.42 | 3916226 |
| 1739942100 | 4.57 | -0.1 | -2.14 | 4.69 | 4.73 | 4.5599999 | 1900414 |
| 1739855700 | 4.67 | -0.12 | -2.51 | 4.8 | 4.8 | 4.65 | 1397615 |
| 1739769300 | 4.79 | 0.09 | 1.91 | 4.71 | 4.8 | 4.68 | 1801901 |
| 1739510100 | 4.7 | -0.03 | -0.63 | 4.74 | 4.8 | 4.67 | 1648841 |
| 1739423700 | 4.73 | 0.15 | 3.28 | 4.65 | 4.73 | 4.62 | 1789749 |
| 1739337300 | 4.58 | -0.04 | -0.87 | 4.6 | 4.6449999 | 4.54 | 1788096 |
| 1739250900 | 4.62 | -0.04 | -0.86 | 4.7 | 4.71 | 4.6 | 1018155 |
| 1739164500 | 4.66 | 0.03 | 0.65 | 4.64 | 4.72 | 4.6 | 1295271 |
| 1738905300 | 4.63 | 0.05 | 1.09 | 4.58 | 4.69 | 4.58 | 1540991 |
| 1738818900 | 4.58 | 0.03 | 0.66 | 4.6 | 6.5 | 4.53 | 1419107 |
| 1738732500 | 4.55 | 0.11 | 2.48 | 4.48 | 4.6 | 4.47 | 2546834 |
| 1738646100 | 4.44 | 0.03 | 0.68 | 4.45 | 4.46 | 4.38 | 1269006 |
| 1738559700 | 4.41 | -0.02 | -0.45 | 4.39 | 4.42 | 4.2699999 | 3149667 |
| 1738300500 | 4.43 | -0.03 | -0.67 | 4.5 | 4.53 | 4.43 | 3286683 |
| 1738214100 | 4.46 | -0.09 | -1.98 | 4.54 | 5.5 | 4.46 | 3642245 |
| 1738127700 | 4.55 | -0.02 | -0.44 | 4.54 | 4.6 | 4.5199999 | 2362576 |
| 1738041300 | 4.57 | -0.11 | -2.35 | 4.62 | 4.67 | 4.525 | 2901286 |
| 1737695700 | 4.68 | 0.04 | 0.86 | 4.66 | 4.735 | 4.655 | 2904641 |
| 1737609300 | 4.64 | -0.29 | -5.88 | 4.78 | 4.82 | 4.61 | 7292865 |
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
