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 | -0.61 | -12.6819126819 | 4.81 | 4.84 | 4.12 | 209363 | 4.72149164 | DE |
| 4 | -0.55 | -11.5789473684 | 4.75 | 4.84 | 4.12 | 173563 | 4.63372092 | DE |
| 12 | -0.48 | -10.2564102564 | 4.68 | 5.3 | 4.12 | 239800 | 4.88613644 | DE |
| 26 | -0.16 | -3.66972477064 | 4.36 | 5.3 | 4.12 | 201664 | 4.73524563 | DE |
| 52 | 0.2 | 5 | 4 | 5.42 | 3.96 | 196087 | 4.7138698 | DE |
| 156 | 3.155 | 301.913875598 | 1.045 | 5.42 | 1.02 | 130435 | 3.93150657 | DE |
| 260 | 3.155 | 301.913875598 | 1.045 | 5.42 | 1.02 | 130435 | 3.93150657 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732252500 | 4.2 | -0.18 | -4.11 | 4.39 | 4.45 | 4.12 | 928139 |
| 1732166100 | 4.38 | -0.32 | -6.81 | 4.67 | 4.67 | 4.33 | 565560 |
| 1732079700 | 4.7 | -0.04 | -0.84 | 4.8 | 4.8 | 4.605 | 390389 |
| 1731993300 | 4.74 | -0.01 | -0.21 | 4.8 | 4.82 | 4.71 | 376833 |
| 1731906900 | 4.75 | 0.04 | 0.85 | 4.72 | 4.7699999 | 4.6849999 | 91894 |
| 1731647700 | 4.71 | -0.01 | -0.21 | 4.7699999 | 4.7699999 | 4.66 | 92423 |
| 1731561300 | 4.72 | -0.03 | -0.63 | 4.8099999 | 4.84 | 4.63 | 95278 |
| 1731474900 | 4.75 | -0.02 | -0.31 | 4.74 | 4.765 | 4.66 | 41355 |
| 1731388500 | 4.765 | 0.01 | 0.21 | 4.79 | 4.79 | 4.68 | 424042 |
| 1731302100 | 4.755 | 0.05 | 1.06 | 4.75 | 4.8 | 4.68 | 135614 |
| 1731042900 | 4.705 | 0.12 | 2.51 | 4.68 | 4.73 | 4.62 | 187688 |
| 1730956500 | 4.59 | 0.04 | 0.99 | 4.6 | 4.6 | 4.53 | 104920 |
| 1730870100 | 4.545 | 0.08 | 1.68 | 4.45 | 4.57 | 4.45 | 82695 |
| 1730783700 | 4.47 | -0.05 | -1.11 | 4.54 | 4.54 | 4.4 | 96320 |
| 1730697300 | 4.5199999 | 0 | 0.00 | 4.48 | 4.5599999 | 4.44 | 82154 |
| 1730438100 | 4.5199999 | -0.09 | -1.95 | 4.74 | 4.74 | 4.48 | 95013 |
| 1730351700 | 4.61 | 0.11 | 2.44 | 4.55 | 4.62 | 4.5 | 127394 |
| 1730265300 | 4.5 | 0.02 | 0.45 | 4.43 | 4.54 | 4.32 | 446724 |
| 1730178900 | 4.48 | -0.04 | -0.88 | 4.58 | 4.58 | 4.43 | 386646 |
| 1730092500 | 4.5199999 | -0.03 | -0.66 | 4.53 | 4.6 | 4.51 | 65282 |
| 1729833300 | 4.55 | -0.1 | -2.15 | 4.7 | 4.7 | 4.53 | 71419 |
| 1729746900 | 4.65 | -0.09 | -1.90 | 4.75 | 4.75 | 4.62 | 77178 |
| 1729660500 | 4.74 | -0.05 | -1.04 | 4.82 | 4.82 | 4.64 | 621815 |
| 1729574100 | 4.79 | -0.08 | -1.64 | 4.85 | 4.85 | 4.7699999 | 270500 |
| 1729487700 | 4.87 | 0.01 | 0.21 | 4.9 | 4.92 | 4.7699999 | 456456 |
| 1729228500 | 4.86 | 0.06 | 1.25 | 4.8 | 4.92 | 4.765 | 270518 |
| 1729142100 | 4.8 | -0.01 | -0.21 | 4.8099999 | 4.86 | 4.78 | 258620 |
| 1729055700 | 4.8099999 | -0.04 | -0.82 | 4.85 | 4.87 | 4.76 | 115995 |
| 1728969300 | 4.85 | 0 | 0.10 | 4.85 | 4.88 | 4.8099999 | 102892 |
| 1728882900 | 4.845 | 0.04 | 0.94 | 4.8 | 4.86 | 4.79 | 169350 |
| 1728623700 | 4.8 | -0.05 | -1.03 | 4.87 | 4.93 | 4.78 | 458361 |
| 1728537300 | 4.85 | -0.03 | -0.61 | 4.88 | 4.94 | 4.83 | 339979 |
| 1728450900 | 4.88 | 0 | 0.00 | 4.88 | 4.94 | 4.85 | 168465 |
| 1728364500 | 4.88 | 0 | 0.00 | 4.86 | 4.9 | 4.8 | 78248 |
| 1728278100 | 4.88 | 0.01 | 0.21 | 4.91 | 4.91 | 4.83 | 45318 |
| 1728022500 | 4.87 | 0.01 | 0.21 | 4.84 | 4.91 | 4.82 | 313703 |
| 1727936100 | 4.86 | -0.12 | -2.41 | 5 | 5.01 | 4.86 | 100354 |
| 1727849700 | 4.98 | -0.1 | -1.97 | 5.09 | 5.09 | 4.98 | 85331 |
| 1727763300 | 5.08 | 0.02 | 0.40 | 5.08 | 5.1 | 5.05 | 241458 |
| 1727676900 | 5.0599999 | 0.03 | 0.60 | 5.03 | 5.11 | 5.0199999 | 179336 |
| 1727417700 | 5.03 | -0.02 | -0.40 | 5.04 | 5.05 | 4.97 | 124500 |
| 1727331300 | 5.05 | -0.02 | -0.39 | 5.03 | 5.09 | 5.03 | 186093 |
| 1727244900 | 5.07 | 0.01 | 0.20 | 5.15 | 5.15 | 5.0599999 | 189343 |
| 1727158500 | 5.0599999 | -0.04 | -0.78 | 5.12 | 5.12 | 5.0599999 | 47150 |
| 1727072100 | 5.1 | -0.02 | -0.39 | 5.12 | 5.14 | 5.05 | 77269 |
| 1726812900 | 5.12 | 0.11 | 2.09 | 5.04 | 5.16 | 5.0199999 | 68168 |
| 1726726500 | 5.015 | -0.07 | -1.28 | 5.12 | 5.12 | 5 | 62969 |
| 1726640100 | 5.08 | -0.03 | -0.59 | 5.08 | 5.14 | 5 | 115373 |
| 1726553700 | 5.11 | -0.01 | -0.20 | 5.15 | 5.17 | 5.04 | 95584 |
| 1726467300 | 5.12 | -0.06 | -1.16 | 5.18 | 5.2 | 5.1 | 88635 |
| 1726208100 | 5.18 | 0.09 | 1.77 | 5.12 | 5.25 | 5.12 | 212375 |
| 1726121700 | 5.09 | 0.09 | 1.80 | 5.03 | 5.12 | 5 | 1326224 |
| 1726035300 | 5 | 0 | 0.00 | 5 | 5.0199999 | 4.96 | 72232 |
| 1725948900 | 5 | 0.05 | 1.01 | 5.03 | 5.03 | 4.85 | 218447 |
| 1725862500 | 4.95 | -0.08 | -1.59 | 5.01 | 5.03 | 4.91 | 169163 |
| 1725603300 | 5.03 | -0.04 | -0.79 | 5.1 | 5.13 | 5.01 | 169567 |
| 1725516900 | 5.07 | 0.06 | 1.20 | 5 | 5.15 | 4.98 | 687629 |
| 1725430500 | 5.01 | -0.08 | -1.47 | 5.08 | 5.17 | 4.98 | 440806 |
| 1725344100 | 5.085 | 0.09 | 1.70 | 5.05 | 5.23 | 5.05 | 663221 |
| 1725257700 | 5 | 0 | 0.00 | 4.96 | 5.3 | 4.96 | 497964 |
| 1724998500 | 5 | 0.4 | 8.70 | 4.94 | 5.05 | 4.8 | 949843 |
| 1724912100 | 4.6 | -0.05 | -1.08 | 4.68 | 4.71 | 4.5599999 | 177496 |
| 1724825700 | 4.65 | -0.14 | -2.82 | 4.78 | 4.78 | 4.61 | 66573 |
| 1724739300 | 4.785 | 0.04 | 0.74 | 4.75 | 4.79 | 4.67 | 112977 |
| 1724652900 | 4.75 | 0.08 | 1.71 | 4.72 | 4.76 | 4.7 | 154093 |
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
