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 | -0.005 | -0.0557103064067 | 8.975 | 9.225 | 8.85 | 324589 | 9.09557997 | DE |
| 4 | -0.1 | -1.10253583241 | 9.07 | 9.225 | 8.62 | 307685 | 8.95528334 | DE |
| 12 | -0.79 | -8.09426229508 | 9.76 | 9.97 | 8.115 | 408256 | 8.9850265 | DE |
| 26 | -0.09 | -0.993377483444 | 9.06 | 10.82 | 8.115 | 386319 | 9.46405802 | DE |
| 52 | -1.27 | -12.40234375 | 10.24 | 12.96 | 6.98 | 503062 | 9.6507506 | DE |
| 156 | 1.88 | 26.5162200282 | 7.09 | 12.96 | 5.16 | 557100 | 8.40207242 | DE |
| 260 | 3.57 | 66.1111111111 | 5.4 | 12.96 | 3.86 | 574204 | 7.46665499 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735923300 | 8.975 | -0.04 | -0.44 | 8.98 | 9.07 | 8.955 | 135211 |
| 1735836900 | 9.015 | -0.18 | -1.90 | 9.22 | 9.225 | 8.98 | 302857 |
| 1735577700 | 9.19 | 0.16 | 1.77 | 9.095 | 9.2 | 8.98 | 427515 |
| 1735318500 | 9.03 | 0.22 | 2.50 | 8.975 | 9.055 | 8.85 | 243394 |
| 1734972900 | 8.81 | -0.06 | -0.62 | 8.845 | 8.885 | 8.7899999 | 198645 |
| 1734713700 | 8.865 | 0.07 | 0.80 | 8.7449999 | 8.905 | 8.66 | 439854 |
| 1734627300 | 8.795 | -0.04 | -0.40 | 8.8 | 8.88 | 8.75 | 352740 |
| 1734540900 | 8.83 | 0.17 | 1.90 | 8.67 | 8.88 | 8.6199999 | 323133 |
| 1734454500 | 8.6649999 | -0.23 | -2.59 | 8.85 | 8.9949999 | 8.6649999 | 360549 |
| 1734368100 | 8.895 | -0.09 | -1.00 | 8.93 | 8.97 | 8.865 | 357808 |
| 1734108900 | 8.985 | -0.04 | -0.39 | 8.985 | 9.09 | 8.96 | 260029 |
| 1734022500 | 9.02 | -0.06 | -0.66 | 9.02 | 9.09 | 8.97 | 240548 |
| 1733936100 | 9.08 | -0.02 | -0.16 | 9.02 | 9.15 | 9.02 | 329215 |
| 1733849700 | 9.095 | -0.01 | -0.05 | 9 | 9.125 | 9 | 196769 |
| 1733763300 | 9.1 | 0.07 | 0.78 | 9.09 | 9.15 | 9.045 | 283726 |
| 1733504100 | 9.03 | -0.04 | -0.44 | 9.07 | 9.2 | 8.9949999 | 298500 |
| 1733417700 | 9.07 | 0.1 | 1.11 | 8.9 | 9.07 | 8.88 | 313446 |
| 1733331300 | 8.97 | 0.18 | 1.99 | 8.785 | 8.9949999 | 8.785 | 237290 |
| 1733244900 | 8.795 | -0.04 | -0.40 | 8.84 | 8.925 | 8.775 | 124714 |
| 1733158500 | 8.83 | -0.13 | -1.40 | 8.925 | 9.0399999 | 8.805 | 154702 |
| 1732899300 | 8.955 | 0.14 | 1.59 | 8.72 | 8.975 | 8.72 | 303120 |
| 1732812900 | 8.815 | 0.01 | 0.17 | 8.83 | 8.835 | 8.73 | 98228 |
| 1732726500 | 8.8 | 0.02 | 0.17 | 8.8 | 8.825 | 8.695 | 160218 |
| 1732640100 | 8.785 | -0.21 | -2.33 | 8.905 | 9.005 | 8.76 | 226740 |
| 1732553700 | 8.9949999 | 0 | 0.00 | 9.05 | 9.1 | 8.93 | 373377 |
| 1732294500 | 8.9949999 | 0.16 | 1.81 | 8.815 | 8.9949999 | 8.815 | 423638 |
| 1732208100 | 8.835 | -0.04 | -0.39 | 8.84 | 8.91 | 8.75 | 505832 |
| 1732121700 | 8.8699999 | 0.12 | 1.37 | 8.81 | 8.91 | 8.73 | 374949 |
| 1732035300 | 8.75 | -0.07 | -0.74 | 8.84 | 8.855 | 8.685 | 440470 |
| 1731948900 | 8.815 | 0.34 | 4.07 | 8.465 | 8.83 | 8.465 | 433604 |
| 1731689700 | 8.47 | 0.15 | 1.74 | 8.2899999 | 8.485 | 8.235 | 330048 |
| 1731603300 | 8.325 | 0.17 | 2.15 | 8.1649999 | 8.35 | 8.16 | 477286 |
| 1731516900 | 8.15 | -0.2 | -2.40 | 8.18 | 8.35 | 8.115 | 780414 |
| 1731430500 | 8.35 | -0.3 | -3.47 | 8.595 | 8.595 | 8.2899999 | 896030 |
| 1731344100 | 8.65 | -0.4 | -4.42 | 9.105 | 9.13 | 8.615 | 774509 |
| 1731084900 | 9.05 | 0.17 | 1.86 | 8.49 | 9.095 | 8.44 | 927911 |
| 1730998500 | 8.885 | 0.23 | 2.72 | 8.67 | 8.97 | 8.6199999 | 347075 |
| 1730912100 | 8.65 | -0.37 | -4.10 | 8.99 | 9.08 | 8.65 | 492630 |
| 1730825700 | 9.02 | -0.13 | -1.42 | 9.15 | 9.225 | 9.02 | 380760 |
| 1730739300 | 9.15 | 0 | 0.00 | 9.15 | 9.205 | 8.95 | 886615 |
| 1730480100 | 9.15 | 0.21 | 2.29 | 8.955 | 9.1649999 | 8.955 | 595899 |
| 1730393700 | 8.945 | 0.16 | 1.76 | 8.7899999 | 8.98 | 8.7899999 | 604796 |
| 1730307300 | 8.7899999 | 0.06 | 0.74 | 8.685 | 8.89 | 8.55 | 713078 |
| 1730220900 | 8.725 | -0.48 | -5.21 | 9.17 | 9.24 | 8.7 | 785202 |
| 1730134500 | 9.205 | -0.05 | -0.49 | 9.265 | 9.325 | 9.11 | 241356 |
| 1729871700 | 9.25 | -0.1 | -1.07 | 9.315 | 9.335 | 9.2 | 331676 |
| 1729785300 | 9.35 | 0.01 | 0.16 | 9.345 | 9.43 | 9.31 | 311643 |
| 1729698900 | 9.335 | -0.17 | -1.74 | 9.55 | 9.55 | 9.33 | 325880 |
| 1729612500 | 9.5 | 0.07 | 0.80 | 9.49 | 9.53 | 9.405 | 259697 |
| 1729526100 | 9.425 | -0.3 | -3.08 | 9.7899999 | 9.7899999 | 9.35 | 907254 |
| 1729266900 | 9.725 | -0.03 | -0.26 | 9.685 | 9.86 | 9.685 | 256813 |
| 1729180500 | 9.75 | 0.03 | 0.31 | 9.73 | 9.85 | 9.675 | 262326 |
| 1729094100 | 9.72 | -0.08 | -0.77 | 9.775 | 9.875 | 9.69 | 411279 |
| 1729007700 | 9.795 | -0.07 | -0.71 | 9.825 | 9.835 | 9.49 | 650292 |
| 1728921300 | 9.865 | -0.04 | -0.35 | 9.88 | 9.97 | 9.81 | 376061 |
| 1728662100 | 9.9 | 0.09 | 0.92 | 9.76 | 9.935 | 9.76 | 341960 |
| 1728575700 | 9.81 | 0.01 | 0.10 | 9.83 | 9.8699999 | 9.755 | 434245 |
| 1728489300 | 9.8 | -0.15 | -1.51 | 9.98 | 9.98 | 9.755 | 314865 |
| 1728402900 | 9.95 | 0 | 0.00 | 9.91 | 10.03 | 9.865 | 244340 |
| 1728316500 | 9.95 | 0.04 | 0.35 | 9.895 | 10.02 | 9.8 | 232462 |
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
