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 | -0.045 | -2.17391304348 | 2.07 | 2.095 | 2 | 727831 | 2.0420571 | DE |
| 4 | -0.235 | -10.3982300885 | 2.26 | 2.28 | 1.935 | 1090657 | 2.06435101 | DE |
| 12 | -0.365 | -15.2719665272 | 2.39 | 2.44 | 1.935 | 1025876 | 2.10659358 | DE |
| 26 | -0.325 | -13.829787234 | 2.35 | 2.78 | 1.935 | 1286997 | 2.35553557 | DE |
| 52 | 0.415 | 25.7763975155 | 1.61 | 2.78 | 1.475 | 1392734 | 2.22762055 | DE |
| 156 | 0.58 | 40.1384083045 | 1.445 | 2.78 | 0.835 | 1913579 | 1.71905207 | DE |
| 260 | 0.015 | 0.746268656716 | 2.01 | 4.08 | 0.835 | 2384230 | 2.04446546 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736226900 | 2.05 | 0 | 0.00 | 2.07 | 2.08 | 2.02 | 509484 |
| 1736140500 | 2.05 | 0.02 | 0.99 | 2.05 | 2.095 | 2.04 | 842427 |
| 1735881300 | 2.0299999 | -0.02 | -0.98 | 2.02 | 2.06 | 2 | 899987 |
| 1735794900 | 2.05 | 0.01 | 0.49 | 2.0299999 | 2.07 | 2 | 656448 |
| 1735617660 | 2.04 | -0.06 | -2.86 | 2.07 | 2.09 | 2.04 | 512463 |
| 1735535700 | 2.1 | -0.04 | -1.87 | 2.14 | 2.15 | 2.08 | 657455 |
| 1735276500 | 2.14 | 0.06 | 2.88 | 2.11 | 2.16 | 2.08 | 577303 |
| 1735014060 | 2.08 | 0.02 | 0.97 | 2.07 | 2.12 | 2.07 | 556984 |
| 1734930900 | 2.06 | 0.1 | 5.10 | 1.955 | 2.105 | 1.935 | 1863610 |
| 1734671700 | 1.96 | -0.04 | -2.00 | 2 | 2.02 | 1.9425 | 1600830 |
| 1734585300 | 2 | -0.13 | -5.88 | 2.05 | 2.07 | 1.98 | 2517143 |
| 1734498900 | 2.125 | 0.04 | 1.67 | 2.09 | 2.21 | 2.08 | 1192472 |
| 1734412500 | 2.09 | 0.01 | 0.72 | 2.08 | 2.1 | 2.06 | 706904 |
| 1734326100 | 2.075 | 0.02 | 0.73 | 2.06 | 2.09 | 2.0299999 | 818664 |
| 1734066900 | 2.06 | -0.04 | -1.90 | 2.08 | 2.09 | 2.0099999 | 1660580 |
| 1733980500 | 2.1 | -0.02 | -0.94 | 2.12 | 2.13 | 2.09 | 985723 |
| 1733894100 | 2.12 | -0.04 | -1.85 | 2.13 | 2.15 | 2.08 | 981125 |
| 1733807700 | 2.16 | -0.07 | -3.14 | 2.2599999 | 2.2799999 | 2.15 | 1511058 |
| 1733721300 | 2.23 | 0.01 | 0.45 | 2.21 | 2.27 | 2.21 | 707727 |
| 1733462100 | 2.22 | -0.06 | -2.63 | 2.25 | 2.265 | 2.21 | 678528 |
| 1733375700 | 2.2799999 | 0.05 | 2.24 | 2.24 | 2.29 | 2.21 | 817135 |
| 1733289300 | 2.23 | -0.02 | -0.89 | 2.2 | 2.24 | 2.19 | 779388 |
| 1733202900 | 2.25 | 0.06 | 2.74 | 2.23 | 2.27 | 2.22 | 707985 |
| 1733116500 | 2.19 | -0.02 | -0.90 | 2.22 | 2.22 | 2.17 | 672469 |
| 1732857300 | 2.21 | 0.05 | 2.31 | 2.22 | 2.23 | 2.16 | 857101 |
| 1732770900 | 2.16 | 0.01 | 0.47 | 2.17 | 2.23 | 2.15 | 1128194 |
| 1732684500 | 2.15 | 0.07 | 3.37 | 2.09 | 2.16 | 2.04 | 1475948 |
| 1732598100 | 2.08 | 0.05 | 2.46 | 2.04 | 2.09 | 2.0299999 | 1590856 |
| 1732511700 | 2.0299999 | 0.05 | 2.53 | 2.02 | 2.04 | 1.995 | 1754675 |
| 1732252500 | 1.98 | 0.01 | 0.51 | 2.05 | 2.05 | 1.97 | 660160 |
| 1732166100 | 1.97 | -0.06 | -2.96 | 2.04 | 2.05 | 1.96 | 824221 |
| 1732079700 | 2.0299999 | -0.03 | -1.22 | 2.05 | 2.07 | 2.015 | 449818 |
| 1731993300 | 2.055 | 0.06 | 3.01 | 2 | 2.08 | 1.985 | 1081423 |
| 1731906900 | 1.995 | -0.04 | -1.72 | 2.02 | 2.035 | 1.985 | 1099867 |
| 1731647700 | 2.0299999 | -0.04 | -1.93 | 2.09 | 2.11 | 2.0299999 | 838315 |
| 1731561300 | 2.07 | 0.01 | 0.49 | 2.06 | 2.1 | 2.05 | 568467 |
| 1731474900 | 2.06 | -0.01 | -0.48 | 2.02 | 2.07 | 2.02 | 618127 |
| 1731388500 | 2.07 | 0.02 | 0.98 | 2.07 | 2.08 | 2.02 | 714164 |
| 1731302100 | 2.05 | -0.01 | -0.49 | 2.07 | 2.07 | 2.015 | 845119 |
| 1731042900 | 2.06 | 0.04 | 1.98 | 2.11 | 2.12 | 2.05 | 1322370 |
| 1730956500 | 2.02 | 0.07 | 3.32 | 2 | 2.05 | 1.99 | 1550516 |
| 1730870100 | 1.955 | -0.02 | -1.01 | 1.975 | 1.99 | 1.94 | 1478171 |
| 1730783700 | 1.975 | -0.05 | -2.23 | 2.0099999 | 2.0099999 | 1.97 | 855527 |
| 1730697300 | 2.02 | 0.01 | 0.50 | 2.0299999 | 2.055 | 2.005 | 758276 |
| 1730438100 | 2.0099999 | -0.04 | -1.95 | 2.0099999 | 2.04 | 1.995 | 754533 |
| 1730351700 | 2.05 | -0.01 | -0.49 | 2.07 | 2.08 | 2.035 | 901917 |
| 1730265300 | 2.06 | -0.02 | -0.96 | 2.08 | 2.11 | 2.05 | 649466 |
| 1730178900 | 2.08 | -0.04 | -1.89 | 2.15 | 2.1549999 | 2.04 | 1686666 |
| 1730092500 | 2.12 | -0.04 | -1.85 | 2.13 | 2.18 | 2.12 | 608733 |
| 1729833300 | 2.16 | 0.06 | 2.86 | 2.12 | 2.16 | 2.1 | 735256 |
| 1729746900 | 2.1 | -0.06 | -2.78 | 2.17 | 2.17 | 2.08 | 1101202 |
| 1729660500 | 2.16 | -0.01 | -0.46 | 2.2 | 2.21 | 2.14 | 1155341 |
| 1729574100 | 2.17 | -0.21 | -8.82 | 2.33 | 2.33 | 2.17 | 2294895 |
| 1729487700 | 2.38 | 0.06 | 2.59 | 2.35 | 2.39 | 2.33 | 991465 |
| 1729228500 | 2.32 | -0.02 | -0.85 | 2.35 | 2.37 | 2.3 | 1008123 |
| 1729142100 | 2.34 | -0.03 | -1.06 | 2.39 | 2.395 | 2.34 | 1317927 |
| 1729055700 | 2.365 | -0.05 | -1.87 | 2.4 | 2.425 | 2.35 | 764648 |
| 1728969300 | 2.41 | 0.06 | 2.55 | 2.39 | 2.44 | 2.37 | 1129055 |
| 1728882900 | 2.35 | -0.04 | -1.67 | 2.41 | 2.41 | 2.34 | 631250 |
| 1728623700 | 2.39 | 0 | 0.00 | 2.4 | 2.41 | 2.37 | 665821 |
| 1728537300 | 2.39 | -0.04 | -1.65 | 2.41 | 2.46 | 2.39 | 836792 |
| 1728450900 | 2.43 | -0.05 | -2.02 | 2.48 | 2.5099999 | 2.43 | 690430 |
| 1728364500 | 2.48 | -0.05 | -1.98 | 2.49 | 2.5 | 2.44 | 445612 |
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
