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 | -0.05 | -1.76366843034 | 2.835 | 3.01 | 2.725 | 314250 | 2.90580138 | DE |
| 4 | 0.135 | 5.09433962264 | 2.65 | 3.01 | 2.5 | 230548 | 2.78605118 | DE |
| 12 | 0.4 | 16.7714884696 | 2.385 | 3.01 | 2.335 | 218878 | 2.77489511 | DE |
| 26 | 0.335 | 13.6734693878 | 2.45 | 3.01 | 2.12 | 200044 | 2.63125756 | DE |
| 52 | 1.347 | 93.6717663421 | 1.438 | 3.01 | 1.394 | 237286 | 2.23556376 | DE |
| 156 | -1.695 | -37.8348214286 | 4.48 | 4.72 | 1.394 | 264970 | 2.53440747 | DE |
| 260 | -0.915 | -24.7297297297 | 3.7 | 4.72 | 1.394 | 280243 | 3.0646254 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743695700 | 2.89 | -0.06 | -2.03 | 2.94 | 3.0099999 | 2.85 | 405461 |
| 1743609300 | 2.95 | -0.02 | -0.67 | 2.98 | 2.98 | 2.875 | 174151 |
| 1743522900 | 2.97 | 0.15 | 5.32 | 2.77 | 2.98 | 2.77 | 476727 |
| 1743436500 | 2.82 | -0.05 | -1.74 | 2.87 | 2.87 | 2.755 | 269223 |
| 1743180900 | 2.87 | -0.02 | -0.52 | 2.835 | 2.915 | 2.835 | 245686 |
| 1743094500 | 2.8849999 | 0.08 | 3.04 | 2.7799999 | 2.915 | 2.765 | 364838 |
| 1743008100 | 2.8 | -0.04 | -1.23 | 2.795 | 2.835 | 2.795 | 89816 |
| 1742921700 | 2.835 | 0 | 0.18 | 2.815 | 2.86 | 2.81 | 137742 |
| 1742835300 | 2.83 | 0.08 | 2.72 | 2.765 | 2.95 | 2.73 | 567074 |
| 1742576100 | 2.755 | -0.08 | -2.82 | 2.84 | 2.84 | 2.725 | 132491 |
| 1742489700 | 2.835 | 0.08 | 2.72 | 2.7799999 | 2.835 | 2.7599999 | 158310 |
| 1742403300 | 2.7599999 | 0.04 | 1.47 | 2.74 | 2.7799999 | 2.7 | 107353 |
| 1742316900 | 2.72 | 0.04 | 1.49 | 2.69 | 2.75 | 2.69 | 125593 |
| 1742230500 | 2.68 | 0.02 | 0.75 | 2.64 | 2.68 | 2.64 | 63816 |
| 1741971300 | 2.66 | 0.04 | 1.53 | 2.615 | 2.665 | 2.61 | 110830 |
| 1741884900 | 2.62 | -0.08 | -2.96 | 2.735 | 2.735 | 2.615 | 115498 |
| 1741798500 | 2.7 | 0.09 | 3.45 | 2.59 | 2.715 | 2.59 | 235610 |
| 1741712100 | 2.61 | 0.05 | 2.15 | 2.5299999 | 2.63 | 2.505 | 259016 |
| 1741625700 | 2.555 | 0.04 | 1.39 | 2.5 | 2.595 | 2.5 | 233742 |
| 1741366500 | 2.52 | -0.13 | -4.73 | 2.65 | 2.65 | 2.52 | 337981 |
| 1741280100 | 2.645 | -0.19 | -6.54 | 2.865 | 2.865 | 2.58 | 775042 |
| 1741193700 | 2.83 | 0.01 | 0.35 | 2.8 | 2.87 | 2.795 | 199949 |
| 1741107300 | 2.82 | -0.1 | -3.26 | 2.91 | 2.91 | 2.795 | 166172 |
| 1741020900 | 2.915 | 0.04 | 1.22 | 2.84 | 2.925 | 2.815 | 162377 |
| 1740761700 | 2.88 | -0.01 | -0.35 | 2.91 | 2.91 | 2.85 | 115419 |
| 1740675300 | 2.89 | -0.04 | -1.37 | 2.94 | 2.94 | 2.86 | 132901 |
| 1740588900 | 2.93 | 0.05 | 1.56 | 2.9 | 2.93 | 2.88 | 203084 |
| 1740502500 | 2.8849999 | -0.01 | -0.35 | 2.91 | 2.96 | 2.87 | 267446 |
| 1740416100 | 2.895 | -0.01 | -0.17 | 2.8849999 | 2.92 | 2.875 | 209050 |
| 1740156900 | 2.9 | 0.14 | 4.88 | 2.73 | 2.915 | 2.73 | 250561 |
| 1740070500 | 2.765 | -0.01 | -0.36 | 2.795 | 2.805 | 2.725 | 94219 |
| 1739984100 | 2.775 | -0.07 | -2.29 | 2.825 | 2.84 | 2.77 | 159924 |
| 1739897700 | 2.84 | -0.03 | -0.87 | 2.805 | 2.87 | 2.805 | 89431 |
| 1739811300 | 2.865 | 0.01 | 0.17 | 2.86 | 2.8849999 | 2.815 | 188264 |
| 1739552100 | 2.86 | -0.09 | -3.05 | 2.95 | 2.95 | 2.855 | 147398 |
| 1739465700 | 2.95 | 0.07 | 2.43 | 2.88 | 2.955 | 2.87 | 379229 |
| 1739379300 | 2.88 | 0.08 | 2.86 | 2.785 | 2.88 | 2.785 | 253718 |
| 1739292900 | 2.8 | 0.02 | 0.72 | 2.775 | 2.82 | 2.765 | 250386 |
| 1739206500 | 2.7799999 | -0.02 | -0.71 | 2.7799999 | 2.84 | 2.77 | 175999 |
| 1738947300 | 2.8 | -0.09 | -2.95 | 2.865 | 2.87 | 2.7599999 | 151621 |
| 1738860900 | 2.8849999 | 0.05 | 1.76 | 2.88 | 2.925 | 2.825 | 270920 |
| 1738774500 | 2.835 | -0.08 | -2.74 | 2.86 | 2.915 | 2.835 | 291334 |
| 1738688100 | 2.915 | 0 | 0.17 | 2.9 | 2.92 | 2.85 | 264434 |
| 1738601700 | 2.91 | -0.02 | -0.51 | 2.84 | 2.915 | 2.84 | 362670 |
| 1738342500 | 2.925 | 0.16 | 5.79 | 2.755 | 2.925 | 2.735 | 554290 |
| 1738256100 | 2.765 | 0.15 | 5.74 | 2.63 | 2.765 | 2.63 | 695565 |
| 1738169700 | 2.615 | 0.02 | 0.58 | 2.62 | 2.6349999 | 2.58 | 179457 |
| 1738083300 | 2.6 | 0.08 | 3.17 | 2.52 | 2.65 | 2.515 | 289575 |
| 1737996900 | 2.52 | 0.04 | 1.41 | 2.48 | 2.54 | 2.48 | 130505 |
| 1737737700 | 2.485 | 0.02 | 0.81 | 2.45 | 2.515 | 2.45 | 155107 |
| 1737651300 | 2.465 | 0 | 0.00 | 2.46 | 2.47 | 2.44 | 47568 |
| 1737564900 | 2.465 | -0.03 | -1.20 | 2.5 | 2.5099999 | 2.445 | 133275 |
| 1737478500 | 2.495 | 0 | 0.20 | 2.45 | 2.495 | 2.45 | 54474 |
| 1737392100 | 2.49 | 0.02 | 0.81 | 2.46 | 2.5 | 2.455 | 92922 |
| 1737132900 | 2.47 | 0.01 | 0.20 | 2.49 | 2.49 | 2.445 | 97678 |
| 1737046500 | 2.465 | 0.01 | 0.61 | 2.44 | 2.47 | 2.435 | 63274 |
| 1736960100 | 2.45 | 0.07 | 2.73 | 2.35 | 2.46 | 2.35 | 125941 |
| 1736873700 | 2.3849999 | 0.03 | 1.27 | 2.39 | 2.395 | 2.36 | 81380 |
| 1736787300 | 2.355 | -0.01 | -0.42 | 2.4 | 2.4 | 2.335 | 144345 |
| 1736528100 | 2.365 | -0.03 | -1.05 | 2.3849999 | 2.41 | 2.36 | 114818 |
| 1736441700 | 2.39 | 0 | 0.00 | 2.41 | 2.41 | 2.37 | 105883 |
| 1736355300 | 2.39 | -0.04 | -1.65 | 2.41 | 2.435 | 2.36 | 259870 |
| 1736268900 | 2.43 | -0.01 | -0.41 | 2.465 | 2.465 | 2.42 | 70857 |
| 1736182500 | 2.44 | -0.02 | -0.61 | 2.45 | 2.46 | 2.41 | 84570 |
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
