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 | -0.24 | -4.81927710843 | 4.98 | 4.99 | 4.65 | 121210 | 4.91346101 | DE |
| 4 | 0.32 | 7.23981900452 | 4.42 | 5.62 | 4.02 | 193183 | 4.89401938 | DE |
| 12 | 0.28 | 6.27802690583 | 4.46 | 5.62 | 4.02 | 171781 | 4.76494501 | DE |
| 26 | 0.1 | 2.15517241379 | 4.64 | 5.62 | 3.74 | 178734 | 4.62415657 | DE |
| 52 | -1.15 | -19.5246179966 | 5.89 | 7.46 | 3.74 | 202617 | 5.40550287 | DE |
| 156 | 4.455 | 1563.15789474 | 0.285 | 7.46 | 0.19 | 1549007 | 0.71921712 | DE |
| 260 | 4.295 | 965.168539326 | 0.445 | 7.46 | 0.19 | 2685873 | 0.48070941 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734671700 | 4.74 | -0.16 | -3.27 | 4.85 | 4.85 | 4.65 | 86448 |
| 1734585300 | 4.9 | -0.06 | -1.21 | 4.91 | 4.95 | 4.8 | 144080 |
| 1734498900 | 4.96 | 0.05 | 1.02 | 4.88 | 4.98 | 4.75 | 205034 |
| 1734412500 | 4.91 | 0.07 | 1.45 | 4.88 | 4.92 | 4.85 | 41761 |
| 1734326100 | 4.84 | -0.09 | -1.83 | 4.95 | 4.96 | 4.83 | 146923 |
| 1734066900 | 4.93 | 0.02 | 0.41 | 4.85 | 4.99 | 4.79 | 106523 |
| 1733980500 | 4.91 | 0.01 | 0.20 | 4.98 | 4.98 | 4.85 | 105810 |
| 1733894100 | 4.9 | -0.09 | -1.80 | 4.95 | 5.0199999 | 4.88 | 75700 |
| 1733807700 | 4.99 | 0 | 0.00 | 5.0199999 | 5.0199999 | 4.82 | 144623 |
| 1733721300 | 4.99 | -0.22 | -4.22 | 5.14 | 5.19 | 4.95 | 101700 |
| 1733462100 | 5.21 | 0.02 | 0.39 | 5.1 | 5.24 | 5.1 | 107448 |
| 1733375700 | 5.19 | 0.04 | 0.78 | 5.16 | 5.29 | 5.13 | 163619 |
| 1733289300 | 5.15 | -0.34 | -6.19 | 5.39 | 5.39 | 5.15 | 247261 |
| 1733202900 | 5.49 | 0.14 | 2.62 | 5.41 | 5.62 | 5.41 | 306319 |
| 1733116500 | 5.35 | 0.22 | 4.29 | 5.11 | 5.36 | 5.11 | 220193 |
| 1732857300 | 5.13 | 0.36 | 7.43 | 4.82 | 5.17 | 4.8099999 | 191744 |
| 1732770900 | 4.775 | -0.18 | -3.54 | 4.97 | 4.97 | 4.76 | 330729 |
| 1732684500 | 4.95 | 0.16 | 3.34 | 4.73 | 4.96 | 4.72 | 102419 |
| 1732598100 | 4.79 | -0.06 | -1.24 | 4.87 | 4.98 | 4.7699999 | 274837 |
| 1732511700 | 4.85 | 0.38 | 8.50 | 4.5199999 | 4.92 | 4.5199999 | 205103 |
| 1732252500 | 4.47 | 0.2 | 4.68 | 4.22 | 4.5 | 4.18 | 259521 |
| 1732166100 | 4.2699999 | -0.18 | -4.04 | 4.42 | 4.46 | 4.0199999 | 526385 |
| 1732079700 | 4.45 | -0.2 | -4.30 | 4.64 | 4.68 | 4.45 | 74695 |
| 1731993300 | 4.65 | -0.03 | -0.64 | 4.62 | 4.74 | 4.58 | 102837 |
| 1731906900 | 4.68 | -0.2 | -4.10 | 4.93 | 4.93 | 4.68 | 67897 |
| 1731647700 | 4.88 | -0.02 | -0.41 | 5.01 | 5.0199999 | 4.75 | 153237 |
| 1731561300 | 4.9 | -0.02 | -0.41 | 4.96 | 4.97 | 4.74 | 188971 |
| 1731474900 | 4.92 | -0.37 | -6.99 | 5.3 | 5.3 | 4.84 | 199570 |
| 1731388500 | 5.29 | 0.13 | 2.42 | 5.2 | 5.42 | 5.12 | 291473 |
| 1731302100 | 5.165 | 0.05 | 1.08 | 5.1 | 5.25 | 4.91 | 212616 |
| 1731042900 | 5.11 | 0.68 | 15.35 | 4.61 | 5.2 | 4.61 | 381982 |
| 1730956500 | 4.43 | 0.01 | 0.23 | 4.45 | 4.5 | 4.42 | 94307 |
| 1730870100 | 4.42 | 0.18 | 4.25 | 4.29 | 4.42 | 4.21 | 127890 |
| 1730783700 | 4.24 | -0.15 | -3.42 | 4.34 | 4.39 | 4.22 | 65127 |
| 1730697300 | 4.39 | -0.04 | -0.90 | 4.44 | 4.48 | 4.22 | 142547 |
| 1730438100 | 4.43 | 0.12 | 2.78 | 4.3 | 4.45 | 4.255 | 253264 |
| 1730351700 | 4.3099999 | 0 | 0.00 | 4.3 | 4.39 | 4.23 | 275613 |
| 1730265300 | 4.3099999 | -0.22 | -4.86 | 4.53 | 4.53 | 4.245 | 361084 |
| 1730178900 | 4.53 | 0 | 0.00 | 4.54 | 4.6 | 4.49 | 105185 |
| 1730092500 | 4.53 | -0.02 | -0.44 | 4.6 | 4.64 | 4.41 | 135322 |
| 1729833300 | 4.55 | -0.06 | -1.30 | 4.7 | 4.7 | 4.51 | 67695 |
| 1729746900 | 4.61 | -0.12 | -2.54 | 4.7 | 4.7699999 | 4.61 | 84979 |
| 1729660500 | 4.73 | 0.06 | 1.28 | 4.7 | 4.8099999 | 4.5 | 160064 |
| 1729574100 | 4.67 | -0.11 | -2.30 | 4.72 | 4.84 | 4.66 | 220286 |
| 1729487700 | 4.78 | -0.06 | -1.24 | 4.88 | 5.08 | 4.63 | 263287 |
| 1729228500 | 4.84 | 0.13 | 2.76 | 4.74 | 4.94 | 4.67 | 218959 |
| 1729142100 | 4.71 | 0.01 | 0.21 | 4.69 | 4.78 | 4.66 | 180096 |
| 1729055700 | 4.7 | -0.16 | -3.19 | 4.71 | 4.8 | 4.65 | 164620 |
| 1728969300 | 4.855 | 0.25 | 5.31 | 4.65 | 4.9 | 4.55 | 234957 |
| 1728882900 | 4.61 | 0.06 | 1.32 | 4.5199999 | 4.7 | 4.5 | 139905 |
| 1728623700 | 4.55 | 0 | 0.00 | 4.48 | 4.58 | 4.46 | 72129 |
| 1728537300 | 4.55 | 0.06 | 1.34 | 4.48 | 4.6 | 4.48 | 103644 |
| 1728450900 | 4.49 | 0 | 0.00 | 4.5 | 4.5199999 | 4.43 | 93604 |
| 1728364500 | 4.49 | -0.14 | -3.02 | 4.6 | 4.62 | 4.47 | 61908 |
| 1728278100 | 4.63 | 0.13 | 2.89 | 4.57 | 4.64 | 4.5 | 80467 |
| 1728022500 | 4.5 | -0.09 | -1.96 | 4.59 | 4.6 | 4.41 | 98586 |
| 1727936100 | 4.59 | -0.01 | -0.22 | 4.6 | 4.67 | 4.46 | 200997 |
| 1727849700 | 4.6 | -0.15 | -3.16 | 4.71 | 4.73 | 4.57 | 110188 |
| 1727763300 | 4.75 | 0.13 | 2.81 | 4.57 | 4.85 | 4.5599999 | 195842 |
| 1727676900 | 4.62 | 0.04 | 0.87 | 4.59 | 4.7 | 4.51 | 82654 |
| 1727417700 | 4.58 | -0.01 | -0.22 | 4.59 | 4.62 | 4.51 | 99803 |
| 1727331300 | 4.59 | 0.15 | 3.26 | 4.46 | 4.68 | 4.44 | 274910 |
| 1727244900 | 4.445 | -0.19 | -4.00 | 4.6 | 4.6 | 4.32 | 215351 |
| 1727158500 | 4.63 | 0.02 | 0.54 | 4.5599999 | 4.68 | 4.49 | 316481 |
| 1727072100 | 4.605 | 0.06 | 1.21 | 4.55 | 4.65 | 4.43 | 200907 |
| 1726812900 | 4.55 | -0.07 | -1.52 | 4.64 | 4.71 | 4.51 | 140628 |
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
