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 | 0.015 | 0.336322869955 | 4.46 | 4.51 | 4.375 | 145720 | 4.47305273 | DE |
| 4 | 0.415 | 10.2216748768 | 4.06 | 4.635 | 3.875 | 222384 | 4.32032468 | DE |
| 12 | 1.09 | 32.2008862629 | 3.385 | 4.635 | 3.38 | 161986 | 4.17185479 | DE |
| 26 | 0.795 | 21.6032608696 | 3.68 | 4.635 | 3.36 | 120796 | 4.01582667 | DE |
| 52 | 1.865 | 71.4559386973 | 2.61 | 4.635 | 2.575 | 183110 | 3.67816225 | DE |
| 156 | 1.075 | 31.6176470588 | 3.4 | 4.635 | 1.786 | 110560 | 3.29839841 | DE |
| 260 | -1.265 | -22.0383275261 | 5.74 | 6.68 | 1.786 | 222474 | 3.39307769 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735318500 | 4.47 | 0.09 | 1.94 | 4.43 | 4.49 | 4.375 | 99655 |
| 1734972900 | 4.385 | -0.13 | -2.77 | 4.485 | 4.49 | 4.385 | 86143 |
| 1734713700 | 4.51 | 0.02 | 0.45 | 4.46 | 4.51 | 4.375 | 205296 |
| 1734627300 | 4.49 | 0 | 0.00 | 4.45 | 4.49 | 4.38 | 215610 |
| 1734540900 | 4.49 | 0.12 | 2.75 | 4.44 | 4.635 | 4.43 | 498283 |
| 1734454500 | 4.37 | -0.06 | -1.24 | 4.45 | 4.45 | 4.365 | 186996 |
| 1734368100 | 4.425 | 0.02 | 0.45 | 4.405 | 4.58 | 4.33 | 361489 |
| 1734108900 | 4.405 | 0.02 | 0.46 | 4.325 | 4.45 | 4.325 | 330671 |
| 1734022500 | 4.385 | 0.09 | 2.10 | 4.295 | 4.415 | 4.28 | 261514 |
| 1733936100 | 4.295 | 0.09 | 2.02 | 4.21 | 4.33 | 4.01 | 613236 |
| 1733849700 | 4.21 | 0.16 | 3.95 | 4.0599999 | 4.22 | 4.04 | 372902 |
| 1733763300 | 4.05 | 0.02 | 0.50 | 4.055 | 4.055 | 4.01 | 74325 |
| 1733504100 | 4.03 | -0.04 | -0.98 | 4.07 | 4.08 | 4 | 165943 |
| 1733417700 | 4.07 | 0.16 | 3.96 | 3.92 | 4.09 | 3.92 | 191905 |
| 1733331300 | 3.915 | -0.01 | -0.25 | 3.945 | 3.965 | 3.905 | 43325 |
| 1733244900 | 3.925 | 0.01 | 0.26 | 3.925 | 3.96 | 3.905 | 68381 |
| 1733158500 | 3.915 | -0.05 | -1.14 | 3.93 | 3.96 | 3.875 | 54499 |
| 1732899300 | 3.96 | -0.05 | -1.12 | 4.0599999 | 4.0599999 | 3.95 | 50013 |
| 1732812900 | 4.005 | 0.01 | 0.25 | 3.995 | 4.03 | 3.965 | 64473 |
| 1732726500 | 3.995 | 0.01 | 0.25 | 3.96 | 3.995 | 3.93 | 78566 |
| 1732640100 | 3.985 | -0.02 | -0.38 | 4 | 4.05 | 3.96 | 108578 |
| 1732553700 | 4 | -0.03 | -0.74 | 3.985 | 4.055 | 3.98 | 45672 |
| 1732294500 | 4.03 | -0.01 | -0.25 | 4.025 | 4.09 | 3.99 | 117895 |
| 1732208100 | 4.04 | -0.05 | -1.10 | 4.0599999 | 4.09 | 3.985 | 103695 |
| 1732121700 | 4.085 | -0.02 | -0.37 | 4.09 | 4.1449999 | 4.025 | 156373 |
| 1732035300 | 4.1 | -0.07 | -1.68 | 4.195 | 4.195 | 4.04 | 90940 |
| 1731948900 | 4.17 | 0 | 0.00 | 4.22 | 4.25 | 4.16 | 78636 |
| 1731689700 | 4.17 | 0.03 | 0.72 | 4.15 | 4.22 | 4.07 | 106781 |
| 1731603300 | 4.14 | 0.23 | 5.81 | 3.965 | 4.28 | 3.79 | 337526 |
| 1731516900 | 3.9125 | -0.13 | -3.28 | 4.045 | 4.125 | 3.9125 | 242323 |
| 1731430500 | 4.045 | -0.07 | -1.70 | 4.085 | 4.095 | 4.035 | 59243 |
| 1731344100 | 4.115 | 0.04 | 0.98 | 4.01 | 4.14 | 4.01 | 96360 |
| 1731084900 | 4.075 | -0.08 | -1.81 | 4.135 | 4.135 | 4.0199999 | 115109 |
| 1730998500 | 4.15 | 0.06 | 1.34 | 4.15 | 4.17 | 4.11 | 65264 |
| 1730912100 | 4.095 | -0.08 | -1.92 | 4.22 | 4.25 | 4.0599999 | 117530 |
| 1730825700 | 4.175 | 0.01 | 0.24 | 4.165 | 4.225 | 4.12 | 93554 |
| 1730739300 | 4.165 | -0.01 | -0.24 | 4.19 | 4.23 | 4.14 | 106500 |
| 1730480100 | 4.175 | 0.04 | 0.85 | 4.15 | 4.19 | 4.11 | 45558 |
| 1730393700 | 4.14 | -0.13 | -3.04 | 4.25 | 4.32 | 4.12 | 131200 |
| 1730307300 | 4.2699999 | 0.06 | 1.55 | 4.1449999 | 4.29 | 4.1449999 | 358281 |
| 1730220900 | 4.205 | 0.01 | 0.36 | 4.135 | 4.24 | 4.135 | 93897 |
| 1730134500 | 4.19 | -0.02 | -0.48 | 4.2 | 4.23 | 4.11 | 219677 |
| 1729871700 | 4.21 | 0.01 | 0.36 | 4.19 | 4.33 | 4.19 | 218749 |
| 1729785300 | 4.195 | 0.06 | 1.33 | 4.13 | 4.24 | 4.055 | 163657 |
| 1729698900 | 4.14 | -0.03 | -0.60 | 4.2 | 4.225 | 4.1 | 130739 |
| 1729612500 | 4.165 | 0.04 | 1.09 | 4.105 | 4.18 | 4.105 | 130228 |
| 1729526100 | 4.12 | -0.04 | -0.84 | 4.095 | 4.2 | 4.07 | 238390 |
| 1729266900 | 4.155 | 0.51 | 13.99 | 3.725 | 4.17 | 3.725 | 973256 |
| 1729180500 | 3.645 | 0.14 | 3.85 | 3.51 | 3.68 | 3.51 | 143543 |
| 1729094100 | 3.51 | -0.06 | -1.54 | 3.565 | 3.565 | 3.495 | 49571 |
| 1729007700 | 3.565 | 0.08 | 2.30 | 3.43 | 3.575 | 3.43 | 76760 |
| 1728921300 | 3.485 | 0.05 | 1.46 | 3.39 | 3.51 | 3.38 | 66941 |
| 1728662100 | 3.435 | -0.02 | -0.43 | 3.45 | 3.47 | 3.42 | 43211 |
| 1728575700 | 3.45 | -0.02 | -0.58 | 3.465 | 3.49 | 3.45 | 22469 |
| 1728489300 | 3.47 | 0.05 | 1.46 | 3.47 | 3.475 | 3.405 | 50390 |
| 1728402900 | 3.42 | -0.04 | -1.16 | 3.415 | 3.465 | 3.415 | 41429 |
| 1728316500 | 3.46 | 0.01 | 0.29 | 3.495 | 3.495 | 3.4 | 34614 |
| 1728057300 | 3.45 | 0.07 | 2.07 | 3.385 | 3.47 | 3.385 | 35098 |
| 1727970900 | 3.38 | -0.06 | -1.60 | 3.425 | 3.445 | 3.36 | 66455 |
| 1727884500 | 3.435 | -0.03 | -0.87 | 3.51 | 3.51 | 3.42 | 55084 |
| 1727798100 | 3.465 | -0.06 | -1.56 | 3.505 | 3.545 | 3.46 | 39431 |
| 1727711700 | 3.52 | -0.03 | -0.85 | 3.53 | 3.555 | 3.485 | 70804 |
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
