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 | 4.85436893204 | 2.06 | 2.18 | 2.06 | 1894227 | 2.13237763 | DE |
| 4 | 0.03 | 1.40845070423 | 2.13 | 2.2 | 2.05 | 1735963 | 2.12286356 | DE |
| 12 | -0.11 | -4.84581497797 | 2.27 | 2.28 | 2.05 | 2372814 | 2.15894004 | DE |
| 26 | -0.05 | -2.26244343891 | 2.21 | 2.38 | 2.05 | 2510606 | 2.22609774 | DE |
| 52 | 0.01 | 0.46511627907 | 2.15 | 2.4 | 2.05 | 2646327 | 2.2277264 | DE |
| 156 | -0.55 | -20.295202952 | 2.71 | 2.95 | 1.925 | 2837732 | 2.29447124 | DE |
| 260 | -0.55 | -20.295202952 | 2.71 | 2.95 | 1.925 | 2837732 | 2.29447124 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737090900 | 2.17 | 0.01 | 0.46 | 2.15 | 2.18 | 2.15 | 1590808 |
| 1737004500 | 2.16 | 0.03 | 1.41 | 2.14 | 2.18 | 2.14 | 1999396 |
| 1736918100 | 2.13 | 0 | 0.00 | 2.11 | 2.15 | 2.11 | 1334704 |
| 1736831700 | 2.13 | 0.05 | 2.40 | 2.11 | 2.13 | 2.09 | 2524322 |
| 1736745300 | 2.08 | -0.01 | -0.48 | 2.06 | 2.1 | 2.06 | 2021907 |
| 1736486100 | 2.09 | 0.01 | 0.72 | 2.1 | 2.1 | 2.075 | 1045885 |
| 1736399700 | 2.075 | -0.02 | -0.72 | 2.08 | 2.095 | 2.06 | 1963883 |
| 1736313300 | 2.09 | -0.04 | -1.88 | 2.11 | 2.12 | 2.085 | 2618381 |
| 1736226900 | 2.13 | 0.01 | 0.47 | 2.12 | 2.14 | 2.1 | 1592231 |
| 1736140500 | 2.12 | 0 | 0.00 | 2.14 | 2.145 | 2.12 | 1686555 |
| 1735881300 | 2.12 | 0.01 | 0.47 | 2.09 | 2.14 | 2.09 | 1254479 |
| 1735794900 | 2.11 | 0.04 | 1.93 | 2.08 | 2.11 | 2.07 | 1366346 |
| 1735617660 | 2.07 | -0.04 | -1.66 | 2.1 | 2.105 | 2.07 | 1680165 |
| 1735535700 | 2.105 | -0.1 | -4.32 | 2.06 | 2.13 | 2.05 | 2102785 |
| 1735276500 | 2.2 | 0.02 | 0.92 | 2.17 | 2.2 | 2.17 | 1825487 |
| 1735014060 | 2.18 | 0.02 | 0.93 | 2.16 | 2.19 | 2.16 | 833531 |
| 1734930900 | 2.16 | 0.03 | 1.41 | 2.13 | 2.17 | 2.12 | 2070512 |
| 1734671700 | 2.13 | -0.02 | -0.93 | 2.14 | 2.15 | 2.12 | 4155680 |
| 1734585300 | 2.15 | -0.03 | -1.38 | 2.13 | 2.1549999 | 2.12 | 3443187 |
| 1734498900 | 2.18 | 0.04 | 1.87 | 2.14 | 2.19 | 2.14 | 3971171 |
| 1734412500 | 2.14 | 0.02 | 0.71 | 2.11 | 2.16 | 2.11 | 2313848 |
| 1734326100 | 2.125 | -0.02 | -0.70 | 2.12 | 2.14 | 2.12 | 1981199 |
| 1734066900 | 2.14 | 0.03 | 1.42 | 2.1 | 2.14 | 2.09 | 2425202 |
| 1733980500 | 2.11 | -0.05 | -2.31 | 2.15 | 2.16 | 2.11 | 3083506 |
| 1733894100 | 2.16 | 0.04 | 2.13 | 2.12 | 2.16 | 2.1 | 3267606 |
| 1733807700 | 2.115 | -0.03 | -1.17 | 2.13 | 2.15 | 2.09 | 5373989 |
| 1733721300 | 2.14 | -0.04 | -1.61 | 2.17 | 2.18 | 2.12 | 4850848 |
| 1733462100 | 2.175 | -0.03 | -1.14 | 2.19 | 2.21 | 2.17 | 1721251 |
| 1733375700 | 2.2 | 0 | 0.00 | 2.2 | 2.22 | 2.18 | 2516876 |
| 1733289300 | 2.2 | -0.01 | -0.23 | 2.18 | 2.2 | 2.16 | 2524547 |
| 1733202900 | 2.205 | 0.02 | 0.68 | 2.2 | 2.22 | 2.2 | 1371814 |
| 1733116500 | 2.19 | -0.01 | -0.45 | 2.2 | 2.22 | 2.19 | 2647649 |
| 1732857300 | 2.2 | -0.02 | -0.90 | 2.2 | 2.22 | 2.185 | 2281166 |
| 1732770900 | 2.22 | 0.02 | 0.91 | 2.24 | 2.24 | 2.2 | 2217111 |
| 1732684500 | 2.2 | 0.03 | 1.38 | 2.18 | 2.21 | 2.175 | 1914795 |
| 1732598100 | 2.17 | -0.03 | -1.36 | 2.21 | 2.21 | 2.17 | 1946926 |
| 1732511700 | 2.2 | 0.04 | 1.85 | 2.18 | 2.21 | 2.18 | 2171836 |
| 1732252500 | 2.16 | 0.02 | 0.93 | 2.15 | 2.165 | 2.13 | 2676751 |
| 1732166100 | 2.14 | 0.01 | 0.23 | 2.14 | 2.1549999 | 2.12 | 2229247 |
| 1732079700 | 2.1349999 | -0.04 | -1.61 | 2.16 | 2.17 | 2.13 | 3133985 |
| 1731993300 | 2.17 | -0.02 | -0.91 | 2.17 | 2.19 | 2.16 | 2345782 |
| 1731906900 | 2.19 | 0.03 | 1.39 | 2.16 | 2.19 | 2.15 | 2008650 |
| 1731647700 | 2.16 | 0.02 | 0.93 | 2.16 | 2.17 | 2.14 | 1576340 |
| 1731561300 | 2.14 | -0.01 | -0.47 | 2.15 | 2.16 | 2.13 | 1570094 |
| 1731474900 | 2.15 | -0.01 | -0.46 | 2.14 | 2.16 | 2.125 | 1993515 |
| 1731388500 | 2.16 | 0 | 0.00 | 2.16 | 2.175 | 2.14 | 1504921 |
| 1731302100 | 2.16 | 0.01 | 0.47 | 2.16 | 2.19 | 2.14 | 1987126 |
| 1731042900 | 2.15 | 0.02 | 1.18 | 2.15 | 2.18 | 2.13 | 2844788 |
| 1730956500 | 2.125 | -0.09 | -3.85 | 2.19 | 2.19 | 2.11 | 4130025 |
| 1730870100 | 2.21 | 0.01 | 0.45 | 2.21 | 2.225 | 2.19 | 2209902 |
| 1730783700 | 2.2 | 0.01 | 0.46 | 2.18 | 2.2 | 2.17 | 1704168 |
| 1730697300 | 2.19 | 0 | 0.00 | 2.2 | 2.22 | 2.185 | 1691307 |
| 1730438100 | 2.19 | 0 | 0.00 | 2.18 | 2.21 | 2.17 | 2309275 |
| 1730351700 | 2.19 | -0.03 | -1.35 | 2.22 | 2.23 | 2.19 | 4457985 |
| 1730265300 | 2.22 | -0.03 | -1.33 | 2.24 | 2.24 | 2.21 | 2731581 |
| 1730178900 | 2.25 | 0 | 0.00 | 2.2599999 | 2.275 | 2.24 | 4189373 |
| 1730092500 | 2.25 | -0.02 | -0.88 | 2.27 | 2.2799999 | 2.25 | 2264017 |
| 1729833300 | 2.27 | -0.01 | -0.44 | 2.2599999 | 2.285 | 2.245 | 2591860 |
| 1729746900 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.3 | 2.27 | 3260536 |
| 1729660500 | 2.2799999 | 0.01 | 0.66 | 2.2799999 | 2.29 | 2.255 | 1724137 |
| 1729574100 | 2.265 | -0.05 | -1.95 | 2.2599999 | 2.295 | 2.255 | 2208850 |
| 1729487700 | 2.31 | 0.01 | 0.43 | 2.31 | 2.33 | 2.285 | 2171325 |
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
