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 | -1.54 | -16.5769644779 | 9.29 | 9.46 | 6.1 | 837098 | 7.08086795 | DE |
| 4 | -0.99 | -11.3272311213 | 8.74 | 9.77 | 6.1 | 342026 | 7.87850306 | DE |
| 12 | -1.55 | -16.6666666667 | 9.3 | 9.85 | 6.1 | 252680 | 8.56124371 | DE |
| 26 | -3.84 | -33.1320103538 | 11.59 | 12.49 | 6.1 | 205539 | 9.43125328 | DE |
| 52 | -2.48 | -24.2424242424 | 10.23 | 12.98 | 6.1 | 164248 | 9.93884459 | DE |
| 156 | -1.4 | -15.3005464481 | 9.15 | 12.98 | 5.61 | 193983 | 9.49527841 | DE |
| 260 | 3.07 | 65.5982905983 | 4.68 | 12.98 | 2.5 | 172944 | 8.39124429 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732166100 | 7.7 | 0.87 | 12.66 | 7.01 | 7.93 | 7.01 | 1175371 |
| 1732079700 | 6.835 | -2.26 | -24.81 | 8.14 | 8.14 | 6.1 | 3755415 |
| 1731993300 | 9.09 | -0.22 | -2.36 | 9.28 | 9.46 | 9.03 | 139442 |
| 1731906900 | 9.31 | -0.03 | -0.32 | 9.38 | 9.38 | 9.16 | 126141 |
| 1731647700 | 9.34 | 0.1 | 1.08 | 9.31 | 9.36 | 9.21 | 68339 |
| 1731561300 | 9.24 | -0.05 | -0.54 | 9.2899999 | 9.46 | 9.18 | 96153 |
| 1731474900 | 9.2899999 | -0.18 | -1.90 | 9.52 | 9.52 | 9.175 | 163087 |
| 1731388500 | 9.47 | -0.03 | -0.32 | 9.5 | 9.55 | 9.35 | 98684 |
| 1731302100 | 9.5 | -0.15 | -1.55 | 9.63 | 9.77 | 9.46 | 186219 |
| 1731042900 | 9.65 | 0.42 | 4.55 | 9.4 | 9.68 | 9.32 | 152772 |
| 1730956500 | 9.23 | -0.2 | -2.12 | 9.4 | 9.53 | 9.17 | 144846 |
| 1730870100 | 9.43 | 0.42 | 4.66 | 9.0399999 | 9.46 | 9.0399999 | 210735 |
| 1730783700 | 9.01 | -0.2 | -2.17 | 9.18 | 9.21 | 8.92 | 185965 |
| 1730697300 | 9.21 | -0.04 | -0.43 | 9.3699999 | 9.47 | 9.14 | 256883 |
| 1730438100 | 9.25 | 0.14 | 1.48 | 9.1 | 9.33 | 9.0399999 | 200218 |
| 1730351700 | 9.115 | 0.38 | 4.29 | 8.7 | 9.25 | 8.7 | 241292 |
| 1730265300 | 8.74 | -0.16 | -1.80 | 9.06 | 9.06 | 8.73 | 159431 |
| 1730178900 | 8.9 | 0.18 | 2.06 | 8.74 | 8.93 | 8.65 | 129285 |
| 1730092500 | 8.72 | -0.14 | -1.58 | 8.82 | 8.8699999 | 8.65 | 154920 |
| 1729833300 | 8.86 | 0.15 | 1.72 | 8.84 | 9.0399999 | 8.81 | 150093 |
| 1729746900 | 8.71 | -0.07 | -0.80 | 8.74 | 8.9 | 8.66 | 220605 |
| 1729660500 | 8.78 | -0.12 | -1.35 | 8.84 | 8.86 | 8.73 | 155463 |
| 1729574100 | 8.9 | -0.07 | -0.78 | 8.91 | 8.965 | 8.77 | 105164 |
| 1729487700 | 8.97 | 0.24 | 2.75 | 8.78 | 8.98 | 8.75 | 203867 |
| 1729228500 | 8.73 | -0.11 | -1.24 | 8.85 | 8.89 | 8.73 | 186303 |
| 1729142100 | 8.84 | -0.14 | -1.50 | 9 | 9.09 | 8.83 | 215382 |
| 1729055700 | 8.975 | -0.3 | -3.18 | 9.3 | 9.31 | 8.93 | 153073 |
| 1728969300 | 9.27 | -0.09 | -0.96 | 9.34 | 9.38 | 9.17 | 216272 |
| 1728882900 | 9.36 | -0.3 | -3.06 | 9.7 | 9.71 | 9.35 | 269586 |
| 1728623700 | 9.655 | 0.15 | 1.52 | 9.5 | 9.85 | 9.46 | 319862 |
| 1728537300 | 9.51 | 0.12 | 1.28 | 9.2899999 | 9.55 | 9.18 | 311881 |
| 1728450900 | 9.39 | 0.37 | 4.10 | 8.96 | 9.4 | 8.96 | 190156 |
| 1728364500 | 9.02 | -0.05 | -0.55 | 9.05 | 9.08 | 8.93 | 132505 |
| 1728278100 | 9.07 | 0.04 | 0.44 | 8.99 | 9.15 | 8.9 | 64105 |
| 1728022500 | 9.03 | 0.22 | 2.50 | 8.75 | 9.075 | 8.71 | 159266 |
| 1727936100 | 8.81 | -0.07 | -0.79 | 8.85 | 9.07 | 8.7899999 | 247979 |
| 1727849700 | 8.88 | -0.21 | -2.31 | 9.05 | 9.08 | 8.85 | 143063 |
| 1727763300 | 9.09 | 0.02 | 0.22 | 9 | 9.25 | 8.91 | 104070 |
| 1727676900 | 9.07 | -0.02 | -0.22 | 9.13 | 9.19 | 9 | 159449 |
| 1727417700 | 9.09 | -0.16 | -1.73 | 9.22 | 9.27 | 9.08 | 97087 |
| 1727331300 | 9.25 | 0.15 | 1.59 | 9.1 | 9.38 | 9.07 | 228464 |
| 1727244900 | 9.105 | -0.1 | -1.03 | 9.05 | 9.23 | 9.05 | 250877 |
| 1727158500 | 9.2 | 0.06 | 0.66 | 9.11 | 9.255 | 9.1 | 118944 |
| 1727072100 | 9.14 | -0.12 | -1.30 | 9.16 | 9.24 | 9.1 | 174427 |
| 1726812900 | 9.26 | 0.08 | 0.87 | 9.2 | 9.35 | 9.19 | 266228 |
| 1726726500 | 9.18 | 0.11 | 1.21 | 9.1 | 9.18 | 9 | 172937 |
| 1726640100 | 9.07 | 0.05 | 0.61 | 8.85 | 9.14 | 8.85 | 116933 |
| 1726553700 | 9.015 | -0.22 | -2.38 | 9.25 | 9.25 | 8.96 | 167277 |
| 1726467300 | 9.235 | 0.14 | 1.48 | 9.13 | 9.31 | 9.1 | 204295 |
| 1726208100 | 9.1 | 0.11 | 1.22 | 9.02 | 9.24 | 9.02 | 175704 |
| 1726121700 | 8.99 | -0.28 | -2.97 | 9.05 | 9.09 | 8.96 | 183110 |
| 1726035300 | 9.265 | 0 | 0.00 | 9.265 | 9.265 | 9.265 | 0 |
| 1725948900 | 9.265 | 0.22 | 2.43 | 9.15 | 9.33 | 9.08 | 158830 |
| 1725862500 | 9.045 | -0.16 | -1.68 | 9.09 | 9.1199999 | 8.95 | 238765 |
| 1725603300 | 9.2 | 0.14 | 1.55 | 9.14 | 9.23 | 9.02 | 264148 |
| 1725516900 | 9.06 | 0 | 0.00 | 8.94 | 9.11 | 8.91 | 370937 |
| 1725430500 | 9.06 | -0.21 | -2.27 | 9.17 | 9.27 | 8.99 | 240116 |
| 1725344100 | 9.27 | -0.11 | -1.17 | 9.42 | 9.45 | 9.1199999 | 354695 |
| 1725257700 | 9.38 | 0.19 | 2.07 | 9.15 | 9.45 | 9.0399999 | 247011 |
| 1724998500 | 9.19 | 0.26 | 2.91 | 8.89 | 9.285 | 8.8 | 405726 |
| 1724912100 | 8.93 | -0.16 | -1.76 | 9.3 | 9.3 | 8.88 | 293635 |
| 1724825700 | 9.09 | -0.34 | -3.61 | 9.36 | 9.44 | 9.07 | 288821 |
| 1724739300 | 9.43 | -0.13 | -1.36 | 9.52 | 9.56 | 9.3 | 293518 |
| 1724652900 | 9.56 | 0.11 | 1.11 | 9.56 | 9.7 | 9.47 | 289080 |
| 1724393700 | 9.455 | -0.08 | -0.79 | 9.52 | 9.53 | 9.4 | 311672 |
| 1724307300 | 9.53 | 0.12 | 1.28 | 9.5 | 9.7899999 | 9.43 | 396474 |
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
