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 | -0.165 | -8.8948787062 | 1.855 | 3 | 1.812 | 15768376 | 1.84966689 | DE |
| 4 | -0.21 | -11.0526315789 | 1.9 | 5.01 | 1.6925 | 27085836 | 1.86038573 | DE |
| 12 | -0.52 | -23.5294117647 | 2.21 | 5.26 | 1.6925 | 24617154 | 2.0764013 | DE |
| 26 | -1.53 | -47.5155279503 | 3.22 | 5.51 | 1.6925 | 26751641 | 2.41173349 | DE |
| 52 | -2.18 | -56.330749354 | 3.87 | 5.51 | 1.6925 | 24570383 | 2.78650572 | DE |
| 156 | -1.54 | -47.6780185759 | 3.23 | 7.01 | 1.6925 | 26994075 | 3.61204231 | DE |
| 260 | 1.52 | 894.117647059 | 0.17 | 7.01 | 0.165 | 24041104 | 2.94680491 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743138900 | 1.835 | -0.02 | -1.08 | 1.845 | 1.91 | 1.822 | 11901325 |
| 1743052500 | 1.855 | 0.01 | 0.54 | 1.82 | 3 | 1.82 | 17896071 |
| 1742966100 | 1.845 | 0.01 | 0.41 | 1.83 | 1.9 | 1.82 | 18876783 |
| 1742879700 | 1.8375 | -0.04 | -2.26 | 1.895 | 1.895 | 1.812 | 17596962 |
| 1742793300 | 1.88 | 0.02 | 1.08 | 1.855 | 1.885 | 1.825 | 12570737 |
| 1742534100 | 1.86 | -0.09 | -4.37 | 1.92 | 5.01 | 1.75 | 64109075 |
| 1742447700 | 1.945 | -0.06 | -2.75 | 2.02 | 2.2 | 1.925 | 20477008 |
| 1742361300 | 2 | 0.03 | 1.52 | 1.98 | 2.055 | 1.965 | 23185234 |
| 1742274900 | 1.97 | 0.01 | 0.51 | 2 | 2.0299999 | 1.955 | 32301728 |
| 1742188500 | 1.96 | 0.14 | 7.40 | 1.86 | 1.965 | 1.84 | 26160353 |
| 1741929300 | 1.825 | 0.07 | 4.14 | 1.765 | 2 | 1.765 | 28326581 |
| 1741842900 | 1.7525 | 0.04 | 2.19 | 1.73 | 2.6 | 1.695 | 29802637 |
| 1741756500 | 1.715 | -0.04 | -2.00 | 1.745 | 1.745 | 1.6925 | 34952014 |
| 1741670100 | 1.75 | -0.08 | -4.37 | 1.78 | 1.785 | 1.7 | 39191222 |
| 1741583700 | 1.83 | 0.01 | 0.69 | 1.815 | 1.855 | 1.792 | 29292260 |
| 1741324500 | 1.8175 | -0.04 | -2.28 | 1.875 | 2.2 | 1.795 | 23580468 |
| 1741238100 | 1.86 | -0.03 | -1.72 | 1.915 | 2.7 | 1.845 | 26263501 |
| 1741151700 | 1.8925 | -0 | -0.13 | 1.905 | 3.6 | 1.862 | 29024887 |
| 1741065300 | 1.895 | -0.08 | -3.93 | 1.9 | 1.9325 | 1.86 | 25077829 |
| 1740978900 | 1.9725 | 0.07 | 3.82 | 1.9 | 2.4 | 1.855 | 31130052 |
| 1740719700 | 1.9 | -0.11 | -5.47 | 1.99 | 2.4 | 1.89 | 41620462 |
| 1740633300 | 2.0099999 | 0.01 | 0.50 | 2 | 3.2 | 1.9975 | 25651211 |
| 1740546900 | 2 | 0 | 0.00 | 1.99 | 2.05 | 1.98 | 17349843 |
| 1740460500 | 2 | -0.01 | -0.50 | 1.985 | 2.0099999 | 1.9575 | 36673170 |
| 1740374100 | 2.0099999 | -0.06 | -2.90 | 2.02 | 2.04 | 1.965 | 29569699 |
| 1740114900 | 2.07 | -0.07 | -3.27 | 2.11 | 4.41 | 2.065 | 21762475 |
| 1740028500 | 2.14 | 0.14 | 6.73 | 2 | 2.9 | 2 | 27336901 |
| 1739942100 | 2.005 | -0.11 | -4.98 | 2.1 | 2.13 | 2 | 25075618 |
| 1739855700 | 2.11 | -0.1 | -4.52 | 2.21 | 2.21 | 2.09 | 24992292 |
| 1739769300 | 2.21 | 0 | 0.00 | 2.2 | 2.24 | 2.165 | 17868463 |
| 1739510100 | 2.21 | -0.01 | -0.45 | 2.27 | 2.41 | 2.195 | 31084218 |
| 1739423700 | 2.22 | 0.11 | 4.96 | 2.19 | 2.25 | 2.18 | 25516680 |
| 1739337300 | 2.115 | 0.01 | 0.24 | 2.13 | 2.1549999 | 2.095 | 25012915 |
| 1739250900 | 2.11 | -0.11 | -4.74 | 2.23 | 2.25 | 2.1 | 27732086 |
| 1739164500 | 2.215 | -0.02 | -0.89 | 2.21 | 2.2599999 | 2.16 | 25734527 |
| 1738905300 | 2.235 | -0.1 | -4.08 | 2.3 | 2.4 | 2.22 | 23604384 |
| 1738818900 | 2.33 | -0.01 | -0.21 | 2.35 | 2.36 | 2.29 | 24946247 |
| 1738732500 | 2.335 | 0.04 | 1.52 | 2.34 | 2.42 | 2.33 | 22962499 |
| 1738646100 | 2.3 | 0.07 | 3.14 | 2.25 | 2.33 | 2.25 | 18085693 |
| 1738559700 | 2.23 | -0.07 | -2.83 | 2.2599999 | 2.2599999 | 2.17 | 27174649 |
| 1738300500 | 2.295 | -0.03 | -1.08 | 2.37 | 2.41 | 2.2599999 | 22162202 |
| 1738214100 | 2.32 | -0.05 | -1.90 | 2.37 | 2.42 | 2.32 | 17487835 |
| 1738127700 | 2.365 | 0.1 | 4.19 | 2.34 | 2.4 | 2.33 | 22716793 |
| 1738041300 | 2.27 | -0.03 | -1.30 | 2.29 | 2.32 | 2.25 | 16833778 |
| 1737695700 | 2.3 | -0.01 | -0.43 | 2.31 | 2.4 | 2.21 | 12436769 |
| 1737609300 | 2.31 | -0.08 | -3.35 | 2.38 | 2.39 | 2.31 | 14843826 |
| 1737522900 | 2.39 | -0.07 | -2.85 | 2.4 | 2.42 | 2.35 | 41162486 |
| 1737436500 | 2.46 | 0.01 | 0.41 | 2.46 | 2.49 | 2.4 | 23343821 |
| 1737350100 | 2.45 | 0.07 | 2.94 | 2.44 | 2.48 | 2.42 | 21642965 |
| 1737090900 | 2.38 | 0.03 | 1.28 | 2.35 | 5.26 | 2.1 | 21306946 |
| 1737004500 | 2.35 | 0.07 | 2.84 | 2.34 | 2.6 | 2 | 14364281 |
| 1736918100 | 2.285 | 0.1 | 4.34 | 2.22 | 2.32 | 2.21 | 24150947 |
| 1736831700 | 2.19 | 0 | 0.00 | 2.23 | 2.23 | 2.1349999 | 26474550 |
| 1736745300 | 2.19 | -0.01 | -0.23 | 2.16 | 2.23 | 2.15 | 14727354 |
| 1736486100 | 2.195 | -0.04 | -1.57 | 2.23 | 2.2799999 | 2.17 | 20397587 |
| 1736399700 | 2.23 | -0.07 | -3.04 | 2.27 | 2.29 | 2.2 | 17716057 |
| 1736313300 | 2.3 | 0.03 | 1.32 | 2.2599999 | 2.33 | 2.25 | 15014992 |
| 1736226900 | 2.27 | 0.02 | 1.11 | 2.27 | 2.31 | 2.21 | 17435369 |
| 1736140500 | 2.245 | 0.06 | 2.51 | 2.21 | 2.2799999 | 2.15 | 26722776 |
| 1735881300 | 2.19 | -0.03 | -1.35 | 2.23 | 2.2799999 | 2.18 | 18682508 |
| 1735794900 | 2.22 | 0.03 | 1.37 | 2.2 | 3.3 | 2.15 | 15652329 |
| 1735617660 | 2.19 | -0.01 | -0.45 | 2.18 | 2.225 | 2.18 | 9382975 |
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
