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 | -0.22 | -5.8432934927 | 3.765 | 3.85 | 3.53 | 104845 | 3.69431096 | DE |
| 4 | 0.225 | 6.77710843373 | 3.32 | 3.9 | 3.235 | 181230 | 3.61396227 | DE |
| 12 | 0.43 | 13.8041733547 | 3.115 | 3.9 | 2.945 | 113964 | 3.45016667 | DE |
| 26 | 0.4 | 12.7186009539 | 3.145 | 3.9 | 2.885 | 96868 | 3.28148413 | DE |
| 52 | 0.905 | 34.2803030303 | 2.64 | 3.9 | 2.37 | 153427 | 3.10788364 | DE |
| 156 | -4.555 | -56.2345679012 | 8.1 | 11.14 | 1.3 | 127545 | 3.076251 | DE |
| 260 | -6.805 | -65.7487922705 | 10.35 | 14 | 1.3 | 86605 | 4.07360959 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741107300 | 3.56 | -0.14 | -3.78 | 3.73 | 3.73 | 3.53 | 176784 |
| 1741020900 | 3.7 | -0.02 | -0.54 | 3.705 | 3.765 | 3.68 | 66855 |
| 1740761700 | 3.72 | -0.11 | -2.87 | 3.83 | 3.83 | 3.7 | 110133 |
| 1740675300 | 3.83 | 0.04 | 1.06 | 3.82 | 3.85 | 3.75 | 105595 |
| 1740588900 | 3.79 | -0.04 | -1.04 | 3.765 | 3.85 | 3.765 | 64860 |
| 1740502500 | 3.83 | -0.03 | -0.78 | 3.8 | 3.875 | 3.8 | 124402 |
| 1740416100 | 3.86 | 0.21 | 5.61 | 3.635 | 3.88 | 3.59 | 321640 |
| 1740156900 | 3.655 | -0.03 | -0.68 | 3.66 | 3.71 | 3.635 | 118154 |
| 1740070500 | 3.68 | -0.11 | -2.77 | 3.735 | 3.77 | 3.67 | 199322 |
| 1739984100 | 3.785 | 0.12 | 3.27 | 3.69 | 3.835 | 3.66 | 260015 |
| 1739897700 | 3.665 | 0.04 | 0.96 | 3.63 | 3.9 | 3.625 | 435015 |
| 1739811300 | 3.63 | 0.2 | 5.68 | 3.56 | 3.65 | 3.48 | 241123 |
| 1739552100 | 3.435 | -0.07 | -2.00 | 3.515 | 3.65 | 3.425 | 295814 |
| 1739465700 | 3.505 | 0.07 | 2.04 | 3.465 | 3.505 | 3.43 | 50252 |
| 1739379300 | 3.435 | -0.05 | -1.29 | 3.49 | 3.495 | 3.245 | 273296 |
| 1739292900 | 3.48 | 0.04 | 1.02 | 3.455 | 3.51 | 3.435 | 116987 |
| 1739206500 | 3.445 | -0.05 | -1.29 | 3.545 | 3.605 | 3.435 | 187319 |
| 1738947300 | 3.49 | 0.19 | 5.76 | 3.31 | 3.51 | 3.305 | 361723 |
| 1738860900 | 3.3 | 0.04 | 1.38 | 3.245 | 3.33 | 3.245 | 93230 |
| 1738774500 | 3.255 | -0.03 | -0.91 | 3.32 | 3.32 | 3.235 | 22086 |
| 1738688100 | 3.285 | -0.04 | -1.05 | 3.365 | 3.365 | 3.24 | 60468 |
| 1738601700 | 3.32 | 0.03 | 0.91 | 3.2799999 | 3.345 | 3.185 | 174690 |
| 1738342500 | 3.29 | 0.13 | 4.11 | 3.15 | 3.33 | 3.15 | 270588 |
| 1738256100 | 3.16 | -0.03 | -0.78 | 3.2 | 3.22 | 3.12 | 62227 |
| 1738169700 | 3.185 | 0.01 | 0.31 | 3.175 | 3.22 | 3.15 | 27640 |
| 1738083300 | 3.175 | -0.03 | -0.78 | 3.175 | 3.25 | 3.14 | 118408 |
| 1737996900 | 3.2 | -0.04 | -1.08 | 3.175 | 3.24 | 3.16 | 29427 |
| 1737737700 | 3.235 | -0.08 | -2.27 | 3.29 | 3.31 | 3.14 | 98377 |
| 1737651300 | 3.31 | 0.06 | 1.69 | 3.27 | 3.325 | 3.27 | 54779 |
| 1737564900 | 3.255 | -0.03 | -0.76 | 3.275 | 3.31 | 3.25 | 30641 |
| 1737478500 | 3.2799999 | 0.04 | 1.23 | 3.245 | 3.3 | 3.235 | 41473 |
| 1737392100 | 3.24 | 0.01 | 0.31 | 3.22 | 3.25 | 3.22 | 5959 |
| 1737132900 | 3.23 | 0.04 | 1.25 | 3.27 | 3.325 | 3.2 | 110153 |
| 1737046500 | 3.19 | 0.04 | 1.11 | 3.175 | 3.195 | 3.165 | 12515 |
| 1736960100 | 3.1549999 | 0.01 | 0.48 | 3.16 | 3.19 | 3.1349999 | 28743 |
| 1736873700 | 3.14 | 0 | 0.00 | 3.14 | 3.2 | 3.115 | 67637 |
| 1736787300 | 3.14 | -0.04 | -1.26 | 3.175 | 3.175 | 3.11 | 47738 |
| 1736528100 | 3.18 | -0.05 | -1.55 | 3.2 | 3.21 | 3.175 | 36586 |
| 1736441700 | 3.23 | -0.02 | -0.46 | 3.24 | 3.27 | 3.205 | 41571 |
| 1736355300 | 3.245 | -0.1 | -2.84 | 3.375 | 3.415 | 3.225 | 138942 |
| 1736268900 | 3.34 | 0.04 | 1.21 | 3.275 | 3.405 | 3.275 | 224535 |
| 1736182500 | 3.3 | 0.05 | 1.69 | 3.23 | 3.31 | 3.225 | 63998 |
| 1735923300 | 3.245 | 0.09 | 2.69 | 3.145 | 3.245 | 3.14 | 67121 |
| 1735836900 | 3.16 | 0.04 | 1.28 | 3.11 | 3.17 | 3.1 | 47441 |
| 1735577700 | 3.12 | 0.02 | 0.81 | 3.15 | 3.15 | 3.095 | 41210 |
| 1735318500 | 3.095 | 0.08 | 2.65 | 3.04 | 3.115 | 3.02 | 44688 |
| 1734972900 | 3.015 | -0.05 | -1.47 | 3 | 3.0299999 | 2.97 | 75038 |
| 1734713700 | 3.06 | 0.04 | 1.16 | 3.0099999 | 3.06 | 2.945 | 142051 |
| 1734627300 | 3.025 | -0.04 | -1.31 | 3.045 | 3.065 | 3 | 44755 |
| 1734540900 | 3.065 | -0.06 | -1.92 | 3.1 | 3.1349999 | 3.05 | 33843 |
| 1734454500 | 3.125 | 0 | 0.00 | 3.115 | 3.165 | 3.1 | 46301 |
| 1734368100 | 3.125 | -0.04 | -1.26 | 3.175 | 3.175 | 3.075 | 64517 |
| 1734108900 | 3.165 | -0.1 | -2.91 | 3.235 | 3.275 | 3.15 | 59652 |
| 1734022500 | 3.2599999 | 0.04 | 1.24 | 3.2 | 3.2599999 | 3.195 | 60501 |
| 1733936100 | 3.22 | 0.07 | 2.22 | 3.115 | 3.22 | 3.115 | 85900 |
| 1733849700 | 3.15 | 0 | 0.00 | 3.14 | 3.175 | 3.125 | 95818 |
| 1733763300 | 3.15 | -0.05 | -1.56 | 3.195 | 3.25 | 3.11 | 59245 |
| 1733504100 | 3.2 | -0.01 | -0.31 | 3.235 | 3.25 | 3.19 | 38755 |
| 1733417700 | 3.21 | 0.04 | 1.26 | 3.2 | 3.23 | 3.15 | 62655 |
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
