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 | -0.12 | -3.36605890603 | 3.565 | 3.685 | 3.33 | 557190 | 3.51395564 | DE |
| 4 | -0.505 | -12.7848101266 | 3.95 | 4.025 | 3.33 | 453754 | 3.67696484 | DE |
| 12 | -0.485 | -12.3409669211 | 3.93 | 4.565 | 3.33 | 482008 | 3.9821059 | DE |
| 26 | -2.555 | -42.5833333333 | 6 | 6.24 | 3.33 | 426012 | 4.43331873 | DE |
| 52 | -2.935 | -46.0031347962 | 6.38 | 7.86 | 3.33 | 383745 | 5.4505056 | DE |
| 156 | 3.3522 | 3612.28448276 | 0.0928 | 7.86 | 0.091 | 1948733 | 0.79537611 | DE |
| 260 | 3.374 | 4752.11267606 | 0.071 | 7.86 | 0.0651 | 2032034 | 0.49912274 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741971300 | 3.46 | -0.09 | -2.54 | 3.605 | 3.685 | 3.435 | 597093 |
| 1741884900 | 3.55 | -0.05 | -1.39 | 3.49 | 3.565 | 3.375 | 850779 |
| 1741798500 | 3.6 | 0.27 | 7.95 | 3.395 | 3.615 | 3.395 | 632928 |
| 1741712100 | 3.335 | -0.16 | -4.44 | 3.47 | 3.49 | 3.33 | 526416 |
| 1741625700 | 3.49 | -0.08 | -2.24 | 3.575 | 3.605 | 3.47 | 430016 |
| 1741366500 | 3.57 | 0 | 0.00 | 3.565 | 3.62 | 3.5 | 345811 |
| 1741280100 | 3.57 | 0.03 | 0.99 | 3.56 | 3.615 | 3.5 | 536883 |
| 1741193700 | 3.535 | 0 | 0.00 | 3.55 | 3.66 | 3.48 | 577050 |
| 1741107300 | 3.535 | -0.17 | -4.46 | 3.7 | 3.7 | 3.51 | 642499 |
| 1741020900 | 3.7 | 0.01 | 0.14 | 3.705 | 3.79 | 3.7 | 250088 |
| 1740761700 | 3.695 | -0.03 | -0.67 | 3.675 | 3.745 | 3.625 | 516443 |
| 1740675300 | 3.72 | -0.09 | -2.36 | 3.825 | 3.825 | 3.72 | 380343 |
| 1740588900 | 3.81 | -0.05 | -1.17 | 3.855 | 3.855 | 3.77 | 413920 |
| 1740502500 | 3.855 | 0.06 | 1.45 | 3.825 | 3.94 | 3.815 | 349631 |
| 1740416100 | 3.8 | -0.02 | -0.39 | 3.84 | 3.87 | 3.78 | 371705 |
| 1740156900 | 3.815 | -0.04 | -0.91 | 3.82 | 3.885 | 3.795 | 251105 |
| 1740070500 | 3.85 | -0.07 | -1.66 | 3.92 | 3.92 | 3.795 | 470818 |
| 1739984100 | 3.915 | -0.04 | -0.89 | 3.99 | 4.025 | 3.9 | 370929 |
| 1739897700 | 3.95 | 0.04 | 0.89 | 3.96 | 4.015 | 3.91 | 366254 |
| 1739811300 | 3.915 | 0 | 0.13 | 3.915 | 3.98 | 3.915 | 269336 |
| 1739552100 | 3.91 | -0.04 | -0.89 | 3.95 | 3.995 | 3.88 | 522121 |
| 1739465700 | 3.945 | -0.03 | -0.75 | 4.015 | 4.015 | 3.945 | 285171 |
| 1739379300 | 3.975 | -0.02 | -0.50 | 4 | 4 | 3.895 | 451334 |
| 1739292900 | 3.995 | 0.04 | 1.14 | 3.99 | 4.025 | 3.96 | 243190 |
| 1739206500 | 3.95 | -0.05 | -1.25 | 3.99 | 4.035 | 3.935 | 281548 |
| 1738947300 | 4 | -0.02 | -0.37 | 3.99 | 4.05 | 3.99 | 191365 |
| 1738860900 | 4.015 | -0.01 | -0.12 | 4.04 | 4.065 | 3.975 | 220634 |
| 1738774500 | 4.0199999 | -0.06 | -1.35 | 4.07 | 4.135 | 3.985 | 394228 |
| 1738688100 | 4.075 | 0.06 | 1.37 | 4.015 | 4.1 | 3.94 | 637815 |
| 1738601700 | 4.0199999 | 0.05 | 1.26 | 3.91 | 4.055 | 3.855 | 505154 |
| 1738342500 | 3.97 | 0.05 | 1.15 | 3.96 | 4.03 | 3.92 | 577963 |
| 1738256100 | 3.925 | 0.04 | 1.16 | 3.895 | 3.95 | 3.875 | 372170 |
| 1738169700 | 3.88 | 0.09 | 2.51 | 3.84 | 3.905 | 3.805 | 351361 |
| 1738083300 | 3.785 | -0.06 | -1.43 | 3.835 | 3.855 | 3.755 | 400902 |
| 1737996900 | 3.84 | -0.02 | -0.52 | 3.83 | 3.875 | 3.78 | 479850 |
| 1737737700 | 3.86 | -0.18 | -4.34 | 4.05 | 4.0599999 | 3.85 | 768055 |
| 1737651300 | 4.035 | 0.07 | 1.64 | 4.04 | 4.045 | 3.96 | 358867 |
| 1737564900 | 3.97 | -0.05 | -1.24 | 4.03 | 4.05 | 3.94 | 589701 |
| 1737478500 | 4.0199999 | -0.12 | -2.90 | 4.17 | 4.17 | 4.01 | 607937 |
| 1737392100 | 4.14 | -0.12 | -2.82 | 4.29 | 4.315 | 4.12 | 679417 |
| 1737132900 | 4.26 | -0.13 | -2.85 | 4.36 | 4.3949999 | 4.2 | 1085815 |
| 1737046500 | 4.385 | -0.1 | -2.12 | 4.51 | 4.5199999 | 4.38 | 420825 |
| 1736960100 | 4.48 | 0.09 | 1.93 | 4.4 | 4.535 | 4.355 | 737761 |
| 1736873700 | 4.3949999 | -0.13 | -2.77 | 4.54 | 4.545 | 4.36 | 839081 |
| 1736787300 | 4.5199999 | 0.13 | 2.96 | 4.43 | 4.565 | 4.38 | 1208794 |
| 1736528100 | 4.39 | 0.21 | 5.02 | 4.225 | 4.48 | 4.17 | 805651 |
| 1736441700 | 4.18 | -0.05 | -1.18 | 4.245 | 4.245 | 4.175 | 260611 |
| 1736355300 | 4.23 | -0.03 | -0.70 | 4.29 | 4.29 | 4.165 | 509873 |
| 1736268900 | 4.26 | 0.11 | 2.53 | 4.135 | 4.265 | 4.035 | 739476 |
| 1736182500 | 4.155 | -0.05 | -1.07 | 4.2 | 4.205 | 4.09 | 270518 |
| 1735923300 | 4.2 | -0.11 | -2.44 | 4.29 | 4.3099999 | 4.2 | 275628 |
| 1735836900 | 4.305 | 0.29 | 7.22 | 4.04 | 4.325 | 4.04 | 684763 |
| 1735577700 | 4.015 | 0 | 0.12 | 4.05 | 4.12 | 3.985 | 297100 |
| 1735318500 | 4.01 | 0.05 | 1.26 | 4.015 | 4.125 | 4.01 | 239177 |
| 1734972900 | 3.96 | 0.08 | 2.06 | 3.89 | 3.975 | 3.85 | 298118 |
| 1734713700 | 3.88 | -0.05 | -1.15 | 3.93 | 3.93 | 3.815 | 365530 |
| 1734627300 | 3.925 | -0.03 | -0.63 | 3.93 | 3.975 | 3.89 | 317338 |
| 1734540900 | 3.95 | 0.06 | 1.54 | 3.93 | 3.99 | 3.925 | 196860 |
| 1734454500 | 3.89 | -0.11 | -2.63 | 3.94 | 3.95 | 3.875 | 520848 |
| 1734368100 | 3.995 | -0.06 | -1.36 | 4.03 | 4.04 | 3.93 | 482142 |
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
