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 | -0.1 | -3.13479623824 | 3.19 | 3.6 | 3.06 | 3142138 | 3.13062422 | DE |
| 4 | -0.05 | -1.5923566879 | 3.14 | 3.91 | 3.06 | 3093436 | 3.14145857 | DE |
| 12 | -0.24 | -7.20720720721 | 3.33 | 4.31 | 2.91 | 3008116 | 3.14322058 | DE |
| 26 | -0.48 | -13.4453781513 | 3.57 | 4.31 | 2.575 | 3594060 | 3.25360608 | DE |
| 52 | -0.67 | -17.8191489362 | 3.76 | 4.61 | 2.575 | 3527709 | 3.49253008 | DE |
| 156 | -1.02 | -24.8175182482 | 4.11 | 5.25 | 2.575 | 3399261 | 3.78726402 | DE |
| 260 | 0.34 | 12.3636363636 | 2.75 | 5.25 | 2 | 3890372 | 3.57572466 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741324500 | 3.09 | -0.02 | -0.48 | 3.08 | 3.105 | 3.07 | 2302766 |
| 1741238100 | 3.105 | 0.04 | 1.47 | 3.08 | 3.11 | 3.065 | 2436105 |
| 1741151700 | 3.06 | -0.05 | -1.61 | 3.1 | 3.6 | 3.06 | 4325736 |
| 1741065300 | 3.11 | -0.08 | -2.35 | 3.18 | 3.19 | 3.11 | 2238371 |
| 1740978900 | 3.185 | 0.04 | 1.11 | 3.15 | 3.19 | 3.13 | 2119141 |
| 1740719700 | 3.15 | -0.04 | -1.25 | 3.18 | 3.19 | 3.14 | 4520583 |
| 1740633300 | 3.19 | 0 | 0.16 | 3.19 | 3.6 | 3.175 | 2506858 |
| 1740546900 | 3.185 | 0.04 | 1.11 | 3.17 | 3.19 | 3.13 | 2174046 |
| 1740460500 | 3.15 | 0.02 | 0.64 | 3.15 | 3.16 | 3.12 | 3129315 |
| 1740374100 | 3.13 | -0.03 | -0.95 | 3.16 | 3.17 | 3.13 | 2417495 |
| 1740114900 | 3.16 | 0.04 | 1.28 | 3.14 | 3.91 | 3.1 | 3058895 |
| 1740028500 | 3.12 | -0.02 | -0.64 | 3.14 | 3.17 | 3.12 | 2815353 |
| 1739942100 | 3.14 | -0.07 | -2.18 | 3.2 | 3.22 | 3.14 | 2689835 |
| 1739855700 | 3.21 | 0.02 | 0.78 | 3.2 | 3.2599999 | 3.18 | 3363492 |
| 1739769300 | 3.185 | -0.01 | -0.16 | 3.17 | 3.215 | 3.17 | 2147890 |
| 1739510100 | 3.19 | 0.07 | 2.08 | 3.14 | 3.2 | 3.12 | 3910460 |
| 1739423700 | 3.125 | -0.03 | -0.79 | 3.16 | 3.3 | 3.11 | 3244358 |
| 1739337300 | 3.15 | 0.04 | 1.29 | 3.12 | 3.16 | 3.1 | 3645579 |
| 1739250900 | 3.11 | -0.01 | -0.32 | 3.14 | 3.14 | 3.1 | 3004555 |
| 1739164500 | 3.12 | 0.02 | 0.65 | 3.1 | 3.14 | 3.09 | 3531849 |
| 1738905300 | 3.1 | -0.02 | -0.64 | 3.12 | 3.16 | 3.1 | 4321121 |
| 1738818900 | 3.12 | -0.02 | -0.64 | 3.14 | 3.16 | 3.115 | 2703785 |
| 1738732500 | 3.14 | 0.04 | 1.29 | 3.12 | 3.14 | 3.12 | 1426752 |
| 1738646100 | 3.1 | -0.01 | -0.32 | 3.14 | 3.14 | 3.09 | 3266687 |
| 1738559700 | 3.11 | -0.05 | -1.58 | 3.14 | 3.14 | 3.08 | 3904403 |
| 1738300500 | 3.16 | -0.01 | -0.32 | 3.19 | 3.19 | 3.14 | 4295570 |
| 1738214100 | 3.17 | 0.03 | 0.96 | 3.12 | 3.19 | 3.11 | 5009913 |
| 1738127700 | 3.14 | 0.03 | 0.96 | 3.11 | 3.17 | 3.1 | 2809833 |
| 1738041300 | 3.11 | 0.01 | 0.32 | 3.12 | 3.15 | 3.1 | 2368841 |
| 1737695700 | 3.1 | 0.03 | 0.98 | 3.08 | 3.12 | 3.08 | 1984853 |
| 1737609300 | 3.07 | -0.04 | -1.29 | 3.12 | 3.125 | 3.07 | 2359604 |
| 1737522900 | 3.11 | 0 | 0.00 | 3.14 | 3.14 | 3.07 | 3769263 |
| 1737436500 | 3.11 | -0.02 | -0.64 | 3.11 | 3.14 | 3.1 | 2393412 |
| 1737350100 | 3.13 | 0.03 | 0.97 | 3.1 | 3.14 | 3.095 | 2092364 |
| 1737090900 | 3.1 | 0 | 0.00 | 3.09 | 3.51 | 3.08 | 2544284 |
| 1737004500 | 3.1 | 0.01 | 0.32 | 3.12 | 3.12 | 3.09 | 1604539 |
| 1736918100 | 3.09 | 0.02 | 0.65 | 3.09 | 3.1 | 3.08 | 1362435 |
| 1736831700 | 3.07 | 0 | 0.00 | 3.08 | 3.1 | 3.06 | 2158143 |
| 1736745300 | 3.07 | -0.02 | -0.65 | 3.08 | 3.1 | 3.05 | 2066831 |
| 1736486100 | 3.09 | -0.02 | -0.64 | 3.1 | 3.105 | 3.07 | 1968465 |
| 1736399700 | 3.11 | -0.03 | -0.96 | 3.13 | 3.14 | 3.08 | 3679660 |
| 1736313300 | 3.14 | 0.01 | 0.32 | 3.1 | 3.14 | 3.1 | 2094410 |
| 1736226900 | 3.13 | 0.04 | 1.29 | 3.12 | 3.1349999 | 3.09 | 2683594 |
| 1736140500 | 3.09 | -0.05 | -1.59 | 3.15 | 3.165 | 3.09 | 3317812 |
| 1735881300 | 3.14 | 0.02 | 0.64 | 3.11 | 3.15 | 3.11 | 1622370 |
| 1735794900 | 3.12 | 0.02 | 0.65 | 3.11 | 3.1349999 | 3.1 | 2250306 |
| 1735617660 | 3.1 | -0.04 | -1.27 | 3.12 | 3.14 | 3.1 | 1674531 |
| 1735535700 | 3.14 | 0.01 | 0.32 | 3.13 | 3.15 | 3.11 | 1608257 |
| 1735276500 | 3.13 | -0.03 | -0.95 | 3.18 | 3.19 | 3.13 | 2247449 |
| 1735014060 | 3.16 | 0.01 | 0.16 | 3.14 | 3.18 | 3.14 | 710227 |
| 1734930900 | 3.1549999 | 0.04 | 1.45 | 3.15 | 3.2 | 3.115 | 2202107 |
| 1734671700 | 3.11 | -0.02 | -0.64 | 3.12 | 4.3099999 | 2.91 | 6274967 |
| 1734585300 | 3.13 | -0.06 | -1.88 | 3.11 | 3.1549999 | 3.11 | 6586938 |
| 1734498900 | 3.19 | -0.01 | -0.31 | 3.17 | 3.2 | 3.15 | 4434378 |
| 1734412500 | 3.2 | -0.03 | -0.93 | 3.19 | 3.21 | 3.16 | 5130768 |
| 1734326100 | 3.23 | -0.02 | -0.62 | 3.21 | 3.24 | 3.17 | 4696097 |
| 1734066900 | 3.25 | -0.11 | -3.27 | 3.24 | 3.3 | 3.1 | 4100507 |
| 1733980500 | 3.36 | 0.03 | 0.90 | 3.33 | 3.37 | 3.32 | 3885200 |
| 1733894100 | 3.33 | 0.01 | 0.30 | 3.31 | 3.35 | 3.29 | 4485852 |
| 1733807700 | 3.32 | 0.05 | 1.53 | 3.2799999 | 3.34 | 3.24 | 8183725 |
| 1733721300 | 3.27 | -0.09 | -2.68 | 3.35 | 3.36 | 3.27 | 3727400 |
| 1733462100 | 3.36 | 0.03 | 0.90 | 3.32 | 3.36 | 3.2599999 | 5700860 |
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
