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 | -5.74324324324 | 2.96 | 3.13 | 2.76 | 4382980 | 3.00630632 | DE |
| 4 | 0.06 | 2.1978021978 | 2.73 | 3.26 | 2.63 | 5625926 | 2.9537595 | DE |
| 12 | 1.21 | 76.582278481 | 1.58 | 3.37 | 1.43 | 8475362 | 2.54538091 | DE |
| 26 | 1.81 | 184.693877551 | 0.98 | 3.37 | 0.915 | 6134793 | 2.03030326 | DE |
| 52 | 2.515 | 914.545454545 | 0.275 | 3.37 | 0.27 | 7759975 | 1.32823508 | DE |
| 156 | 1.65 | 144.736842105 | 1.14 | 3.37 | 0.255 | 4224928 | 1.0773393 | DE |
| 260 | -0.1 | -3.46020761246 | 2.89 | 5.7 | 0.255 | 4657819 | 1.97163468 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739510100 | 2.79 | -0.11 | -3.79 | 2.92 | 2.945 | 2.7599999 | 4676870 |
| 1739423700 | 2.9 | -0.07 | -2.36 | 2.98 | 2.98 | 2.9 | 3285095 |
| 1739337300 | 2.97 | -0.01 | -0.34 | 2.96 | 3 | 2.94 | 3210855 |
| 1739250900 | 2.98 | -0.03 | -1.00 | 3.02 | 3.0299999 | 2.93 | 2999797 |
| 1739164500 | 3.0099999 | -0.11 | -3.53 | 3.12 | 3.12 | 3 | 3350527 |
| 1738905300 | 3.12 | 0.21 | 7.22 | 2.98 | 3.13 | 2.93 | 6537399 |
| 1738818900 | 2.91 | -0.09 | -3.00 | 2.96 | 3.04 | 2.9 | 5816324 |
| 1738732500 | 3 | -0.18 | -5.66 | 3.22 | 3.2599999 | 2.95 | 11796435 |
| 1738646100 | 3.18 | 0.03 | 0.95 | 3.2 | 3.24 | 3.13 | 7242339 |
| 1738559700 | 3.15 | 0.01 | 0.32 | 3.12 | 3.17 | 3.035 | 5206303 |
| 1738300500 | 3.14 | 0.09 | 2.95 | 3.12 | 3.17 | 2.98 | 6605214 |
| 1738214100 | 3.05 | 0.01 | 0.33 | 3.11 | 3.165 | 3.04 | 5528554 |
| 1738127700 | 3.04 | 0.17 | 5.92 | 2.92 | 3.07 | 2.9 | 8868269 |
| 1738041300 | 2.87 | 0.01 | 0.35 | 2.83 | 2.92 | 2.82 | 3029437 |
| 1737695700 | 2.86 | 0.1 | 3.62 | 2.83 | 2.88 | 2.8 | 4114765 |
| 1737609300 | 2.7599999 | 0.02 | 0.73 | 2.79 | 2.83 | 2.72 | 5829852 |
| 1737522900 | 2.74 | -0.13 | -4.53 | 2.9 | 2.92 | 2.69 | 6724590 |
| 1737436500 | 2.87 | 0.07 | 2.50 | 2.7799999 | 2.89 | 2.73 | 4806317 |
| 1737350100 | 2.8 | 0.11 | 4.09 | 2.7599999 | 2.87 | 2.72 | 5970761 |
| 1737090900 | 2.69 | -0.02 | -0.74 | 2.69 | 2.73 | 2.63 | 5054542 |
| 1737004500 | 2.71 | 0.07 | 2.65 | 2.73 | 2.73 | 2.68 | 4200316 |
| 1736918100 | 2.64 | 0.1 | 3.94 | 2.71 | 2.725 | 2.61 | 8879632 |
| 1736831700 | 2.54 | -0.27 | -9.61 | 2.64 | 2.69 | 2.54 | 10640550 |
| 1736745300 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1736486100 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1736399700 | 2.81 | -0.11 | -3.77 | 2.87 | 2.89 | 2.81 | 5540796 |
| 1736313300 | 2.92 | -0.14 | -4.58 | 2.92 | 3.02 | 2.87 | 7527771 |
| 1736226900 | 3.06 | 0.02 | 0.66 | 2.99 | 3.07 | 2.83 | 10919114 |
| 1736140500 | 3.04 | -0.11 | -3.49 | 3.2 | 3.21 | 3.02 | 7276031 |
| 1735881300 | 3.15 | -0.2 | -5.97 | 3.31 | 3.31 | 3.12 | 7831253 |
| 1735794900 | 3.35 | 0.25 | 8.06 | 3.15 | 3.37 | 3.15 | 12782812 |
| 1735617660 | 3.1 | 0.22 | 7.64 | 3.1 | 3.35 | 3.1 | 16216392 |
| 1735535700 | 2.88 | 0.06 | 2.13 | 2.79 | 2.93 | 2.73 | 9948404 |
| 1735276500 | 2.82 | 0.27 | 10.59 | 2.74 | 2.84 | 2.55 | 17449526 |
| 1735014060 | 2.55 | 0.03 | 1.19 | 2.62 | 2.7 | 2.545 | 7505632 |
| 1734930900 | 2.52 | 0.12 | 5.00 | 2.41 | 2.67 | 2.41 | 13221879 |
| 1734671700 | 2.4 | -0.65 | -21.31 | 2.65 | 2.75 | 2.365 | 34450998 |
| 1734585300 | 3.05 | 1.06 | 52.88 | 2.36 | 3.09 | 2.35 | 46747972 |
| 1734498900 | 1.995 | 0.06 | 2.84 | 1.94 | 2.025 | 1.94 | 6967092 |
| 1734412500 | 1.94 | 0.12 | 6.30 | 1.875 | 1.955 | 1.84 | 7599348 |
| 1734326100 | 1.825 | -0.02 | -0.82 | 1.8 | 1.9 | 1.8 | 6269896 |
| 1734066900 | 1.84 | 0.22 | 13.58 | 1.61 | 1.87 | 1.57 | 14026481 |
| 1733980500 | 1.62 | -0.02 | -1.22 | 1.6 | 1.645 | 1.545 | 5712195 |
| 1733894100 | 1.6399999 | -0.07 | -4.09 | 1.71 | 1.765 | 1.635 | 6339118 |
| 1733807700 | 1.71 | 0.05 | 3.01 | 1.7 | 1.745 | 1.685 | 6644655 |
| 1733721300 | 1.66 | -0.01 | -0.30 | 1.69 | 1.74 | 1.645 | 5579240 |
| 1733462100 | 1.665 | 0.03 | 1.52 | 1.66 | 1.72 | 1.66 | 6355849 |
| 1733375700 | 1.6399999 | -0.12 | -6.82 | 1.875 | 1.875 | 1.5674999 | 16478648 |
| 1733289300 | 1.76 | -0.09 | -4.86 | 1.835 | 1.845 | 1.745 | 5327581 |
| 1733202900 | 1.85 | 0.05 | 2.78 | 1.805 | 1.8675 | 1.73 | 9045086 |
| 1733116500 | 1.8 | 0.03 | 1.69 | 1.79 | 1.82 | 1.765 | 4692824 |
| 1732857300 | 1.77 | 0.02 | 1.43 | 1.75 | 1.79 | 1.725 | 2353723 |
| 1732770900 | 1.745 | 0 | 0.00 | 1.775 | 1.82 | 1.74 | 4538377 |
| 1732684500 | 1.745 | 0.04 | 2.05 | 1.7 | 1.79 | 1.69 | 4497559 |
| 1732598100 | 1.71 | 0.08 | 4.91 | 1.74 | 1.75 | 1.6399999 | 5152446 |
| 1732511700 | 1.6299999 | 0.13 | 8.31 | 1.52 | 1.6475 | 1.5 | 7093186 |
| 1732252500 | 1.5049999 | 0.02 | 1.69 | 1.5049999 | 1.52 | 1.43 | 4467610 |
| 1732166100 | 1.48 | -0.09 | -5.43 | 1.58 | 1.585 | 1.47 | 4697277 |
| 1732079700 | 1.565 | -0.04 | -2.19 | 1.62 | 1.62 | 1.52 | 4096993 |
| 1731993300 | 1.6 | 0.02 | 1.27 | 1.645 | 1.65 | 1.59 | 4343543 |
| 1731906900 | 1.58 | 0.02 | 1.28 | 1.56 | 1.61 | 1.5149999 | 4092424 |
| 1731647700 | 1.56 | -0.23 | -12.85 | 1.72 | 1.735 | 1.5149999 | 9716917 |
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
