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 | 0 | 5.602 | 5.664 | 5.342 | 11410263 | 5.52120107 | DE |
| 4 | -0.442 | -7.31303772336 | 6.044 | 6.122 | 5.342 | 8461602 | 5.63614005 | DE |
| 12 | -0.578 | -9.35275080906 | 6.18 | 6.33 | 5.342 | 6964623 | 5.8425455 | DE |
| 26 | -3.12 | -35.7716120156 | 8.722 | 8.722 | 5.342 | 6129460 | 6.63997702 | DE |
| 52 | -3.818 | -40.5307855626 | 9.42 | 10.28 | 5.342 | 4726713 | 7.6241222 | DE |
| 156 | -5.238 | -48.3210332103 | 10.84 | 12.96 | 5.342 | 3036482 | 9.01329429 | DE |
| 260 | -3.038 | -35.162037037 | 8.64 | 13.475 | 5.04 | 2672730 | 9.09782924 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737737700 | 5.622 | 0.26 | 4.77 | 5.41 | 5.634 | 5.392 | 17669561 |
| 1737651300 | 5.366 | -0.06 | -1.14 | 5.426 | 5.466 | 5.342 | 9473072 |
| 1737564900 | 5.428 | -0.1 | -1.88 | 5.502 | 5.54 | 5.42 | 8585842 |
| 1737478500 | 5.532 | -0.03 | -0.58 | 5.526 | 5.58 | 5.432 | 13225833 |
| 1737392100 | 5.564 | -0.01 | -0.22 | 5.602 | 5.606 | 5.49 | 8097005 |
| 1737132900 | 5.5759999 | 0.12 | 2.27 | 5.508 | 5.658 | 5.506 | 9671023 |
| 1737046500 | 5.452 | -0.01 | -0.26 | 5.54 | 5.596 | 5.432 | 8168024 |
| 1736960100 | 5.466 | 0.03 | 0.63 | 5.442 | 5.5599999 | 5.408 | 6980679 |
| 1736873700 | 5.432 | -0.13 | -2.34 | 5.5199999 | 5.602 | 5.43 | 9642340 |
| 1736787300 | 5.562 | -0.16 | -2.73 | 5.63 | 5.662 | 5.5199999 | 9886598 |
| 1736528100 | 5.718 | -0.24 | -4.09 | 5.956 | 6.002 | 5.716 | 9566787 |
| 1736441700 | 5.962 | 0.08 | 1.29 | 5.874 | 5.968 | 5.836 | 3972478 |
| 1736355300 | 5.886 | -0.07 | -1.24 | 5.918 | 5.968 | 5.83 | 5882040 |
| 1736268900 | 5.96 | 0.03 | 0.57 | 5.95 | 6.054 | 5.908 | 5458401 |
| 1736182500 | 5.926 | 0.12 | 2.10 | 5.742 | 5.972 | 5.712 | 9206005 |
| 1735923300 | 5.804 | -0.29 | -4.76 | 6.118 | 6.12 | 5.7939999 | 9887749 |
| 1735836900 | 6.094 | 0.09 | 1.43 | 6.07 | 6.116 | 5.96 | 3603650 |
| 1735577700 | 6.008 | -0.03 | -0.53 | 6.0439999 | 6.122 | 5.998 | 3331743 |
| 1735318500 | 6.04 | 0.03 | 0.50 | 6.032 | 6.062 | 5.97 | 2606751 |
| 1734972900 | 6.01 | -0.02 | -0.27 | 5.998 | 6.0359999 | 5.918 | 4877148 |
| 1734713700 | 6.026 | -0.09 | -1.41 | 6.0119999 | 6.0519999 | 5.956 | 5411230 |
| 1734627300 | 6.112 | 0.07 | 1.23 | 5.97 | 6.114 | 5.94 | 5831501 |
| 1734540900 | 6.038 | -0.05 | -0.85 | 6.09 | 6.11 | 6.008 | 4282865 |
| 1734454500 | 6.09 | -0.07 | -1.14 | 6.09 | 6.15 | 6.074 | 5362323 |
| 1734368100 | 6.16 | -0.07 | -1.12 | 6.19 | 6.21 | 6.114 | 5015944 |
| 1734108900 | 6.23 | -0.06 | -0.92 | 6.2539999 | 6.304 | 6.218 | 5958622 |
| 1734022500 | 6.288 | 0.12 | 1.95 | 6.206 | 6.32 | 6.194 | 6682825 |
| 1733936100 | 6.168 | 0.04 | 0.59 | 6.12 | 6.23 | 6.084 | 5320583 |
| 1733849700 | 6.132 | -0.04 | -0.68 | 6.164 | 6.226 | 6.096 | 5648282 |
| 1733763300 | 6.174 | -0.1 | -1.53 | 6.3 | 6.32 | 6.132 | 8702092 |
| 1733504100 | 6.2699999 | 0.16 | 2.55 | 6.122 | 6.306 | 6.094 | 9224687 |
| 1733417700 | 6.114 | 0.02 | 0.33 | 6.0519999 | 6.166 | 5.982 | 9675723 |
| 1733331300 | 6.094 | 0.26 | 4.39 | 6.026 | 6.156 | 6.008 | 14909604 |
| 1733244900 | 5.838 | 0.02 | 0.38 | 5.828 | 5.896 | 5.788 | 5521677 |
| 1733158500 | 5.816 | 0.13 | 2.36 | 5.69 | 5.86 | 5.674 | 6122628 |
| 1732899300 | 5.682 | 0 | 0.07 | 5.678 | 5.722 | 5.634 | 3441883 |
| 1732812900 | 5.678 | -0.06 | -1.01 | 5.75 | 5.804 | 5.678 | 4085563 |
| 1732726500 | 5.736 | 0.08 | 1.34 | 5.63 | 5.742 | 5.588 | 4513040 |
| 1732640100 | 5.66 | -0.12 | -2.04 | 5.718 | 5.7699999 | 5.616 | 5868466 |
| 1732553700 | 5.7779999 | 0.17 | 3.07 | 5.698 | 5.812 | 5.688 | 7980663 |
| 1732294500 | 5.606 | 0.01 | 0.21 | 5.616 | 5.642 | 5.546 | 5230789 |
| 1732208100 | 5.594 | -0.08 | -1.41 | 5.652 | 5.678 | 5.578 | 5556120 |
| 1732121700 | 5.674 | 0.01 | 0.18 | 5.69 | 5.76 | 5.652 | 6049325 |
| 1732035300 | 5.664 | -0.02 | -0.42 | 5.672 | 5.74 | 5.634 | 4003106 |
| 1731948900 | 5.688 | -0.08 | -1.39 | 5.744 | 5.788 | 5.64 | 5130159 |
| 1731689700 | 5.768 | -0.14 | -2.40 | 5.876 | 5.938 | 5.764 | 4772755 |
| 1731603300 | 5.91 | 0.11 | 1.90 | 5.8 | 5.924 | 5.748 | 5916854 |
| 1731516900 | 5.8 | -0.1 | -1.73 | 5.88 | 5.904 | 5.7699999 | 7291170 |
| 1731430500 | 5.902 | -0.17 | -2.83 | 5.98 | 6.008 | 5.888 | 7795920 |
| 1731344100 | 6.074 | 0.05 | 0.76 | 6.0359999 | 6.11 | 6.008 | 3224841 |
| 1731084900 | 6.0279999 | -0.1 | -1.63 | 6.066 | 6.138 | 6.026 | 4846291 |
| 1730998500 | 6.128 | 0.17 | 2.92 | 5.98 | 6.192 | 5.954 | 7436350 |
| 1730912100 | 5.954 | -0.34 | -5.34 | 6.25 | 6.33 | 5.94 | 13492539 |
| 1730825700 | 6.29 | 0.09 | 1.48 | 6.218 | 6.306 | 6.174 | 5241017 |
| 1730739300 | 6.198 | -0.01 | -0.23 | 6.18 | 6.246 | 6.104 | 7714087 |
| 1730480100 | 6.212 | 0 | 0.03 | 6.19 | 6.244 | 6.15 | 8897628 |
| 1730393700 | 6.21 | -0.17 | -2.66 | 6.3099999 | 6.336 | 6 | 20834441 |
| 1730307300 | 6.38 | -1.4 | -18.02 | 6.75 | 6.87 | 6.33 | 50102602 |
| 1730220900 | 7.782 | -0.02 | -0.21 | 7.77 | 7.862 | 7.76 | 3031645 |
| 1730134500 | 7.798 | 0.05 | 0.65 | 7.788 | 7.874 | 7.752 | 3492976 |
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
