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 | -0.3 | -2.94406280667 | 10.19 | 14.76 | 9.82 | 3129293 | 9.97515196 | DE |
| 4 | -0.91 | -8.42592592593 | 10.8 | 14.76 | 9.58 | 3717096 | 10.20198063 | DE |
| 12 | -1.43 | -12.6325088339 | 11.32 | 14.76 | 9.58 | 3096268 | 10.53397503 | DE |
| 26 | -1.1 | -10.0090991811 | 10.99 | 14.76 | 9.58 | 2817417 | 11.02185426 | DE |
| 52 | -2.35 | -19.1993464052 | 12.24 | 121012.09 | 9.58 | 2711679 | 11.44081025 | DE |
| 156 | -1.82 | -15.5422715628 | 11.71 | 121012.09 | 9.25 | 2463863 | 11.8703227 | DE |
| 260 | 0.06 | 0.610376398779 | 9.83 | 121012.09 | 7.87 | 2705120 | 11.2638151 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742879700 | 9.99 | 0.13 | 1.32 | 9.85 | 10.01 | 9.83 | 2570625 |
| 1742793300 | 9.86 | -0.09 | -0.85 | 9.91 | 9.97 | 9.85 | 2074493 |
| 1742534100 | 9.945 | -0.08 | -0.75 | 10.06 | 14.76 | 9.91 | 4479695 |
| 1742447700 | 10.02 | 0.07 | 0.70 | 10.07 | 11 | 9.98 | 2747042 |
| 1742361300 | 9.95 | -0.11 | -1.09 | 10.04 | 11 | 9.91 | 2614787 |
| 1742274900 | 10.06 | -0.08 | -0.79 | 10.19 | 10.3 | 10.03 | 3730447 |
| 1742188500 | 10.14 | 0.34 | 3.47 | 10 | 11 | 10 | 4805018 |
| 1741929300 | 9.8 | 0.15 | 1.55 | 9.72 | 9.88 | 9.58 | 5465182 |
| 1741842900 | 9.65 | -0.08 | -0.82 | 9.76 | 12.5 | 9.6 | 3729015 |
| 1741756500 | 9.73 | -0.32 | -3.18 | 9.93 | 9.95 | 9.715 | 4426769 |
| 1741670100 | 10.05 | -0.11 | -1.08 | 10.16 | 10.25 | 9.99 | 4961199 |
| 1741583700 | 10.16 | -0.04 | -0.39 | 10.2 | 10.27 | 10.15 | 2852321 |
| 1741324500 | 10.2 | 0.1 | 0.99 | 10.01 | 11.5 | 10.01 | 2461358 |
| 1741238100 | 10.1 | 0.11 | 1.10 | 9.97 | 10.15 | 9.95 | 3019584 |
| 1741151700 | 9.99 | -0.6 | -5.67 | 10.19 | 10.3 | 9.99 | 7454742 |
| 1741065300 | 10.59 | -0.35 | -3.20 | 10.85 | 10.88 | 10.54 | 3670978 |
| 1740978900 | 10.94 | -0.01 | -0.09 | 11 | 11.05 | 10.88 | 3388624 |
| 1740719700 | 10.95 | -0.06 | -0.54 | 11.14 | 11.27 | 10.94 | 6657668 |
| 1740633300 | 11.01 | 0.19 | 1.76 | 10.97 | 11.08 | 10.92 | 2543944 |
| 1740546900 | 10.82 | 0.01 | 0.09 | 10.71 | 10.87 | 10.67 | 1582673 |
| 1740460500 | 10.81 | -0.1 | -0.92 | 10.8 | 10.9 | 10.755 | 1676385 |
| 1740374100 | 10.91 | 0.2 | 1.87 | 10.79 | 10.95 | 10.71 | 2292680 |
| 1740114900 | 10.71 | -0.08 | -0.74 | 10.92 | 12.26 | 10.01 | 2200306 |
| 1740028500 | 10.79 | 0.08 | 0.75 | 10.6 | 10.8 | 10.5 | 2825172 |
| 1739942100 | 10.71 | -0.12 | -1.11 | 10.85 | 10.9 | 10.635 | 2277426 |
| 1739855700 | 10.83 | -0.1 | -0.91 | 10.89 | 10.97 | 10.78 | 3385326 |
| 1739769300 | 10.93 | 0.1 | 0.92 | 10.88 | 11.16 | 10.83 | 3892276 |
| 1739510100 | 10.83 | 0.31 | 2.95 | 10.97 | 11.15 | 10.77 | 6912521 |
| 1739423700 | 10.52 | -0.59 | -5.31 | 10.69 | 11.15 | 10.2 | 9251704 |
| 1739337300 | 11.11 | 0.15 | 1.37 | 11.18 | 11.24 | 11.03 | 5787852 |
| 1739250900 | 10.96 | 0.02 | 0.18 | 10.93 | 11.07 | 10.9 | 3263706 |
| 1739164500 | 10.94 | 0.12 | 1.11 | 10.75 | 10.96 | 10.68 | 2419139 |
| 1738905300 | 10.82 | 0.07 | 0.65 | 10.73 | 10.9 | 10.72 | 2223160 |
| 1738818900 | 10.75 | 0.14 | 1.32 | 10.63 | 10.82 | 10.6 | 2210156 |
| 1738732500 | 10.61 | -0.07 | -0.66 | 10.7 | 10.78 | 10.585 | 1918326 |
| 1738646100 | 10.68 | 0.11 | 1.04 | 10.63 | 10.72 | 10.55 | 2631165 |
| 1738559700 | 10.57 | -0.28 | -2.58 | 10.88 | 10.88 | 10.45 | 4258201 |
| 1738300500 | 10.85 | 0.03 | 0.28 | 10.84 | 11.04 | 10.81 | 3561885 |
| 1738214100 | 10.82 | 0.35 | 3.34 | 10.63 | 10.855 | 10.58 | 4460081 |
| 1738127700 | 10.47 | -0.02 | -0.19 | 10.5 | 10.64 | 10.43 | 2687897 |
| 1738041300 | 10.49 | 0.02 | 0.19 | 10.41 | 10.52 | 10.39 | 2393515 |
| 1737695700 | 10.47 | 0.02 | 0.19 | 10.44 | 10.51 | 10.32 | 3216329 |
| 1737609300 | 10.45 | -0.14 | -1.32 | 10.65 | 10.69 | 10.45 | 2760519 |
| 1737522900 | 10.59 | -0.19 | -1.76 | 10.82 | 10.87 | 10.59 | 2707874 |
| 1737436500 | 10.78 | -0.08 | -0.74 | 10.83 | 10.95 | 10.75 | 1386319 |
| 1737350100 | 10.86 | 0.02 | 0.18 | 10.91 | 10.93 | 10.82 | 1816601 |
| 1737090900 | 10.84 | 0.16 | 1.50 | 10.71 | 13.26 | 10.67 | 2240606 |
| 1737004500 | 10.68 | 0.05 | 0.47 | 10.76 | 10.76 | 10.605 | 2001666 |
| 1736918100 | 10.63 | 0.04 | 0.38 | 10.6 | 10.74 | 10.6 | 1090960 |
| 1736831700 | 10.59 | 0.07 | 0.67 | 10.53 | 10.66 | 10.42 | 2569655 |
| 1736745300 | 10.52 | -0.32 | -2.95 | 10.5 | 10.625 | 10.41 | 2893098 |
| 1736486100 | 10.84 | -0.07 | -0.64 | 10.94 | 10.95 | 10.77 | 998898 |
| 1736399700 | 10.91 | -0.16 | -1.45 | 10.96 | 11.09 | 10.9 | 1405542 |
| 1736313300 | 11.07 | 0.01 | 0.09 | 11.07 | 11.1 | 10.98 | 2087636 |
| 1736226900 | 11.06 | 0.05 | 0.45 | 11.08 | 11.19 | 11.02 | 1599405 |
| 1736140500 | 11.01 | -0.27 | -2.39 | 11.25 | 11.28 | 10.97 | 2364467 |
| 1735881300 | 11.28 | 0.02 | 0.18 | 11.22 | 11.335 | 11.2 | 907069 |
| 1735794900 | 11.26 | -0.07 | -0.62 | 11.25 | 11.32 | 11.2 | 1082508 |
| 1735617660 | 11.33 | -0.15 | -1.31 | 11.32 | 11.43 | 11.285 | 1259964 |
| 1735535700 | 11.48 | -0.1 | -0.86 | 11.41 | 11.48 | 11.32 | 1638481 |
| 1735276500 | 11.58 | 0.08 | 0.70 | 11.54 | 11.59 | 11.5 | 1637618 |
| 1735014060 | 11.5 | 0.04 | 0.35 | 11.41 | 11.56 | 11.41 | 754849 |
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
