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 | -0.055 | -4.36507936508 | 1.26 | 1.31 | 1.2 | 144300 | 1.24654607 | DE |
| 4 | -0.295 | -19.6666666667 | 1.5 | 1.5 | 1.2 | 279998 | 1.30963986 | DE |
| 12 | -0.475 | -28.2738095238 | 1.68 | 1.745 | 1.2 | 292135 | 1.4239221 | DE |
| 26 | -0.175 | -12.6811594203 | 1.38 | 1.925 | 1.2 | 296928 | 1.59428649 | DE |
| 52 | 0.195 | 19.3069306931 | 1.01 | 1.945 | 0.96 | 284070 | 1.54862126 | DE |
| 156 | -0.325 | -21.2418300654 | 1.53 | 1.945 | 0.205 | 238252 | 0.94686204 | DE |
| 260 | -1.495 | -55.3703703704 | 2.7 | 3.13 | 0.205 | 268721 | 1.16634404 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735881300 | 1.25 | 0.01 | 0.81 | 1.25 | 1.26 | 1.23 | 71444 |
| 1735794900 | 1.24 | -0.02 | -1.59 | 1.27 | 1.27 | 1.23 | 364639 |
| 1735617660 | 1.26 | -0.01 | -0.40 | 1.31 | 1.31 | 1.2549999 | 92787 |
| 1735535700 | 1.2649999 | 0 | 0.00 | 1.26 | 1.295 | 1.25 | 48328 |
| 1735276500 | 1.2649999 | 0.02 | 2.02 | 1.26 | 1.31 | 1.26 | 84360 |
| 1735014060 | 1.24 | -0.01 | -0.40 | 1.25 | 1.275 | 1.24 | 227092 |
| 1734930900 | 1.245 | -0.02 | -1.58 | 1.25 | 1.2549999 | 1.215 | 430093 |
| 1734671700 | 1.2649999 | -0.01 | -0.78 | 1.28 | 1.29 | 1.245 | 232211 |
| 1734585300 | 1.275 | -0.06 | -4.14 | 1.3 | 1.325 | 1.2549999 | 530270 |
| 1734498900 | 1.33 | 0.06 | 4.31 | 1.285 | 1.345 | 1.225 | 322214 |
| 1734412500 | 1.275 | -0.05 | -3.41 | 1.32 | 1.32 | 1.25 | 169745 |
| 1734326100 | 1.32 | -0.02 | -1.49 | 1.3799999 | 1.3799999 | 1.2275 | 652965 |
| 1734066900 | 1.34 | -0.07 | -4.63 | 1.43 | 1.43 | 1.34 | 251264 |
| 1733980500 | 1.405 | 0.04 | 2.93 | 1.445 | 1.45 | 1.3799999 | 199399 |
| 1733894100 | 1.365 | -0.02 | -1.09 | 1.4 | 1.4175 | 1.365 | 121516 |
| 1733807700 | 1.3799999 | -0.01 | -0.72 | 1.42 | 1.42 | 1.31 | 555882 |
| 1733721300 | 1.3899999 | -0.08 | -5.12 | 1.5 | 1.5 | 1.3899999 | 405751 |
| 1733462100 | 1.465 | -0.01 | -0.34 | 1.485 | 1.52 | 1.45 | 203091 |
| 1733375700 | 1.47 | -0.03 | -2.00 | 1.53 | 1.535 | 1.42 | 303523 |
| 1733289300 | 1.5 | 0.08 | 5.63 | 1.44 | 1.51 | 1.42 | 207681 |
| 1733202900 | 1.42 | 0 | 0.00 | 1.445 | 1.455 | 1.385 | 293988 |
| 1733116500 | 1.42 | 0.02 | 1.79 | 1.395 | 1.435 | 1.3875 | 304514 |
| 1732857300 | 1.395 | -0.05 | -3.46 | 1.445 | 1.445 | 1.35 | 216568 |
| 1732770900 | 1.445 | 0.06 | 3.96 | 1.415 | 1.47 | 1.415 | 193883 |
| 1732684500 | 1.3899999 | 0.05 | 3.73 | 1.36 | 1.42 | 1.35 | 387068 |
| 1732598100 | 1.34 | 0.03 | 2.29 | 1.315 | 1.35 | 1.3 | 142528 |
| 1732511700 | 1.31 | -0.04 | -2.60 | 1.36 | 1.36 | 1.29 | 391128 |
| 1732252500 | 1.345 | -0.03 | -1.82 | 1.365 | 1.385 | 1.3425 | 308627 |
| 1732166100 | 1.37 | 0.03 | 2.24 | 1.385 | 1.3899999 | 1.35 | 220766 |
| 1732079700 | 1.34 | -0.04 | -2.55 | 1.35 | 1.37 | 1.335 | 257548 |
| 1731993300 | 1.375 | 0.07 | 4.96 | 1.3 | 1.3799999 | 1.2649999 | 529340 |
| 1731906900 | 1.31 | -0.07 | -5.07 | 1.36 | 1.405 | 1.27 | 549005 |
| 1731647700 | 1.3799999 | -0.04 | -2.82 | 1.425 | 1.435 | 1.335 | 915391 |
| 1731561300 | 1.42 | -0.04 | -2.74 | 1.455 | 1.465 | 1.415 | 158930 |
| 1731474900 | 1.46 | -0.01 | -0.68 | 1.45 | 1.475 | 1.41 | 286982 |
| 1731388500 | 1.47 | 0.01 | 1.03 | 1.46 | 1.5049999 | 1.41 | 336381 |
| 1731302100 | 1.455 | -0.02 | -1.36 | 1.53 | 1.53 | 1.44 | 134348 |
| 1731042900 | 1.475 | -0.04 | -2.64 | 1.525 | 1.5275 | 1.47 | 102579 |
| 1730956500 | 1.5149999 | 0.01 | 1.00 | 1.5149999 | 1.53 | 1.49 | 156012 |
| 1730870100 | 1.5 | 0.09 | 6.01 | 1.45 | 1.51 | 1.415 | 414720 |
| 1730783700 | 1.415 | -0.07 | -4.39 | 1.475 | 1.48 | 1.41 | 312915 |
| 1730697300 | 1.48 | -0.04 | -2.63 | 1.5325 | 1.545 | 1.425 | 487940 |
| 1730438100 | 1.52 | 0 | 0.00 | 1.52 | 1.54 | 1.49 | 197948 |
| 1730351700 | 1.52 | 0 | 0.00 | 1.51 | 1.56 | 1.495 | 306565 |
| 1730265300 | 1.52 | 0.01 | 0.66 | 1.53 | 1.535 | 1.5 | 251040 |
| 1730178900 | 1.51 | 0.03 | 2.03 | 1.5 | 1.53 | 1.495 | 326259 |
| 1730092500 | 1.48 | -0.02 | -1.33 | 1.5049999 | 1.5149999 | 1.445 | 385938 |
| 1729833300 | 1.5 | -0.1 | -6.25 | 1.6 | 1.62 | 1.49 | 347440 |
| 1729746900 | 1.6 | -0.06 | -3.32 | 1.6299999 | 1.65 | 1.585 | 210949 |
| 1729660500 | 1.655 | 0.03 | 1.53 | 1.645 | 1.6675 | 1.625 | 78061 |
| 1729574100 | 1.6299999 | 0.01 | 0.46 | 1.57 | 1.645 | 1.57 | 271197 |
| 1729487700 | 1.6225 | 0.01 | 0.78 | 1.54 | 1.6325 | 1.525 | 311966 |
| 1729228500 | 1.61 | -0.11 | -6.12 | 1.695 | 1.7 | 1.57 | 486510 |
| 1729142100 | 1.715 | -0.02 | -0.87 | 1.72 | 1.745 | 1.665 | 181484 |
| 1729055700 | 1.73 | 0.02 | 1.47 | 1.705 | 1.74 | 1.675 | 157883 |
| 1728969300 | 1.705 | 0.03 | 1.94 | 1.685 | 1.73 | 1.67 | 251366 |
| 1728882900 | 1.6725 | -0 | -0.15 | 1.68 | 1.68 | 1.605 | 311645 |
| 1728623700 | 1.675 | -0.03 | -1.76 | 1.69 | 1.705 | 1.65 | 285285 |
| 1728537300 | 1.705 | 0 | 0.00 | 1.705 | 1.73 | 1.695 | 137337 |
| 1728450900 | 1.705 | -0.01 | -0.58 | 1.71 | 1.74 | 1.705 | 121228 |
| 1728364500 | 1.715 | 0 | 0.15 | 1.7 | 1.725 | 1.69 | 152417 |
| 1728278100 | 1.7125 | -0.01 | -0.44 | 1.7 | 1.725 | 1.695 | 173731 |
| 1728022500 | 1.72 | 0.03 | 1.78 | 1.695 | 1.725 | 1.675 | 309743 |
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
