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 | 0.225 | 4.65838509317 | 4.83 | 5.1 | 4.61 | 5924056 | 4.93681211 | DE |
| 4 | 0.205 | 4.22680412371 | 4.85 | 5.25 | 4.61 | 4262182 | 4.90097415 | DE |
| 12 | -0.135 | -2.60115606936 | 5.19 | 5.5 | 3.41 | 5051395 | 5.04533617 | DE |
| 26 | 0.565 | 12.583518931 | 4.49 | 5.5 | 3.41 | 5364725 | 5.01306568 | DE |
| 52 | 0.745 | 17.2853828306 | 4.31 | 5.5 | 3.41 | 5717908 | 4.75645629 | DE |
| 156 | 0.855 | 20.3571428571 | 4.2 | 5.5 | 2.1 | 6571974 | 4.18692996 | DE |
| 260 | 0.065 | 1.30260521042 | 4.99 | 5.5 | 1.72 | 7194988 | 4.05929714 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737090900 | 5.07 | 0.01 | 0.20 | 5.04 | 5.1 | 4.61 | 5844447 |
| 1737004500 | 5.0599999 | 0.16 | 3.27 | 4.99 | 5.08 | 4.98 | 8233111 |
| 1736918100 | 4.9 | 0.1 | 1.98 | 4.89 | 5.0199999 | 4.865 | 5488302 |
| 1736831700 | 4.805 | 0.06 | 1.37 | 4.74 | 4.8099999 | 4.73 | 5972891 |
| 1736745300 | 4.74 | -0.1 | -2.07 | 4.83 | 4.84 | 4.72 | 4081527 |
| 1736486100 | 4.84 | 0.01 | 0.21 | 4.84 | 4.87 | 4.8099999 | 2200361 |
| 1736399700 | 4.83 | -0.04 | -0.82 | 4.87 | 4.89 | 4.82 | 4090333 |
| 1736313300 | 4.87 | -0.04 | -0.81 | 4.89 | 4.925 | 4.87 | 7576614 |
| 1736226900 | 4.91 | 0.01 | 0.20 | 4.91 | 4.93 | 4.89 | 2903287 |
| 1736140500 | 4.9 | 0 | 0.00 | 4.96 | 5.25 | 4.89 | 3730335 |
| 1735881300 | 4.9 | 0.1 | 2.08 | 4.83 | 4.92 | 4.83 | 4577599 |
| 1735794900 | 4.8 | 0 | 0.00 | 4.83 | 4.855 | 4.79 | 3188110 |
| 1735617660 | 4.8 | -0.07 | -1.34 | 4.85 | 4.88 | 4.8 | 3687830 |
| 1735535700 | 4.865 | -0.12 | -2.31 | 4.9 | 4.94 | 4.85 | 3897143 |
| 1735276500 | 4.98 | 0 | 0.00 | 4.99 | 5 | 4.94 | 2866959 |
| 1735014060 | 4.98 | 0.05 | 1.01 | 4.93 | 4.98 | 4.93 | 1357996 |
| 1734930900 | 4.93 | 0.1 | 2.07 | 4.85 | 4.95 | 4.83 | 2760245 |
| 1734671700 | 4.83 | -0.03 | -0.62 | 4.82 | 5.26 | 3.41 | 12006811 |
| 1734585300 | 4.86 | -0.14 | -2.80 | 4.89 | 5.25 | 4.85 | 8919966 |
| 1734498900 | 5 | -0.01 | -0.20 | 5.01 | 5.04 | 4.98 | 7529844 |
| 1734412500 | 5.01 | 0.09 | 1.93 | 4.9 | 5.01 | 4.9 | 4503808 |
| 1734326100 | 4.915 | -0.1 | -1.90 | 5.0199999 | 5.03 | 4.915 | 4051370 |
| 1734066900 | 5.01 | -0.08 | -1.57 | 5.07 | 5.1 | 4.99 | 6307257 |
| 1733980500 | 5.09 | 0 | 0.00 | 5.05 | 5.11 | 5.035 | 6628782 |
| 1733894100 | 5.09 | 0.13 | 2.62 | 4.95 | 5.1 | 4.95 | 9293810 |
| 1733807700 | 4.96 | -0.06 | -1.10 | 5.01 | 5.03 | 4.905 | 11149318 |
| 1733721300 | 5.015 | -0.09 | -1.76 | 5.07 | 5.105 | 4.985 | 5898231 |
| 1733462100 | 5.105 | -0.07 | -1.26 | 5.14 | 5.21 | 5.1 | 3467292 |
| 1733375700 | 5.17 | -0.07 | -1.34 | 5.22 | 5.29 | 5.1449999 | 6155820 |
| 1733289300 | 5.24 | -0.07 | -1.32 | 5.22 | 5.25 | 5.17 | 4353014 |
| 1733202900 | 5.3099999 | 0.05 | 1.05 | 5.25 | 5.3099999 | 5.22 | 3367138 |
| 1733116500 | 5.255 | 0.02 | 0.48 | 5.22 | 5.28 | 5.22 | 3947143 |
| 1732857300 | 5.23 | -0.03 | -0.57 | 5.22 | 5.25 | 5.18 | 4928848 |
| 1732770900 | 5.26 | -0.01 | -0.19 | 5.3 | 5.3099999 | 5.23 | 3597219 |
| 1732684500 | 5.2699999 | 0.04 | 0.76 | 5.2699999 | 5.28 | 5.22 | 2592144 |
| 1732598100 | 5.23 | 0.02 | 0.38 | 5.23 | 5.28 | 5.21 | 3846359 |
| 1732511700 | 5.21 | 0.01 | 0.19 | 5.24 | 5.29 | 5.17 | 12225699 |
| 1732252500 | 5.2 | 0.06 | 1.17 | 5.17 | 5.5 | 4.41 | 3971659 |
| 1732166100 | 5.14 | 0.09 | 1.78 | 5.09 | 5.25 | 5.07 | 5201232 |
| 1732079700 | 5.05 | -0.11 | -2.13 | 5.17 | 5.18 | 5.05 | 5193455 |
| 1731993300 | 5.16 | 0.02 | 0.39 | 5.17 | 5.21 | 5.12 | 7228685 |
| 1731906900 | 5.14 | -0.05 | -0.96 | 5.2 | 5.205 | 5.12 | 4383296 |
| 1731647700 | 5.19 | 0.02 | 0.39 | 5.23 | 5.2699999 | 5.18 | 4074990 |
| 1731561300 | 5.17 | 0 | 0.00 | 5.17 | 5.21 | 5.14 | 3056075 |
| 1731474900 | 5.17 | -0.05 | -0.96 | 5.09 | 5.18 | 5.08 | 3570829 |
| 1731388500 | 5.22 | 0.08 | 1.46 | 5.19 | 5.23 | 5.1449999 | 2879272 |
| 1731302100 | 5.1449999 | 0.09 | 1.88 | 5.05 | 5.155 | 4.2 | 4099879 |
| 1731042900 | 5.05 | 0.08 | 1.61 | 5.07 | 5.5 | 5.03 | 5388322 |
| 1730956500 | 4.97 | -0.11 | -2.17 | 5.03 | 5.04 | 4.91 | 7120856 |
| 1730870100 | 5.08 | -0.04 | -0.78 | 5.22 | 5.22 | 5.08 | 5269331 |
| 1730783700 | 5.12 | -0.05 | -0.97 | 5.13 | 5.16 | 5.09 | 4111616 |
| 1730697300 | 5.17 | 0.01 | 0.19 | 5.15 | 5.205 | 5.12 | 2340977 |
| 1730438100 | 5.16 | -0.05 | -0.96 | 5.15 | 5.2 | 5.13 | 3803965 |
| 1730351700 | 5.21 | 0.05 | 0.97 | 5.18 | 5.25 | 5.17 | 6695111 |
| 1730265300 | 5.16 | 0.01 | 0.19 | 5.16 | 5.2 | 5.12 | 4152921 |
| 1730178900 | 5.15 | 0 | 0.00 | 5.14 | 5.17 | 5.11 | 4786639 |
| 1730092500 | 5.15 | 0 | 0.00 | 5.19 | 5.19 | 5.1 | 3373450 |
| 1729833300 | 5.15 | -0.06 | -1.15 | 5.21 | 5.23 | 5.15 | 3233906 |
| 1729746900 | 5.21 | -0.04 | -0.76 | 5.26 | 5.28 | 5.21 | 3591123 |
| 1729660500 | 5.25 | 0.05 | 0.96 | 5.26 | 5.295 | 5.21 | 2792114 |
| 1729574100 | 5.2 | -0.19 | -3.53 | 5.3 | 5.36 | 5.19 | 7034352 |
| 1729487700 | 5.39 | 0.08 | 1.51 | 5.41 | 5.44 | 5.34 | 4247389 |
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
