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 | 10.6 | 11.05 | 10.35 | 11200 | 10.76821429 | DE |
| 4 | -0.65 | -5.77777777778 | 11.25 | 11.45 | 10.2 | 6300 | 10.70952381 | DE |
| 12 | 0.6 | 6 | 10 | 11.6 | 9.58 | 5268 | 10.65317288 | DE |
| 26 | 1.08 | 11.3445378151 | 9.52 | 11.6 | 9.16 | 4048 | 10.41341036 | DE |
| 52 | 2.95 | 38.5620915033 | 7.65 | 11.6 | 7 | 5530 | 9.86268674 | DE |
| 156 | -4.65 | -30.4918032787 | 15.25 | 18.3 | 7 | 3677 | 10.76601534 | DE |
| 260 | 1.8 | 20.4545454545 | 8.8 | 22 | 7 | 5244 | 12.19457956 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732294500 | 10.6 | 0 | 0.00 | 10.8 | 11 | 10.6 | 11800 |
| 1732208100 | 10.6 | 0.1 | 0.95 | 10.6 | 10.75 | 10.45 | 3800 |
| 1732121700 | 10.5 | -0.15 | -1.41 | 10.65 | 10.75 | 10.5 | 4600 |
| 1732035300 | 10.65 | -0.2 | -1.84 | 10.75 | 10.8 | 10.65 | 4400 |
| 1731948900 | 10.85 | 0.3 | 2.84 | 10.55 | 11.05 | 10.35 | 39400 |
| 1731689700 | 10.55 | 0.25 | 2.43 | 10.6 | 10.7 | 10.35 | 3800 |
| 1731603300 | 10.3 | 0 | 0.00 | 10.45 | 10.5 | 10.3 | 2000 |
| 1731516900 | 10.3 | -0.1 | -0.96 | 10.55 | 10.6 | 10.3 | 1600 |
| 1731430500 | 10.4 | -0.15 | -1.42 | 10.6 | 10.6 | 10.4 | 800 |
| 1731344100 | 10.55 | 0.1 | 0.96 | 10.5 | 10.6 | 10.5 | 2600 |
| 1731084900 | 10.45 | 0.1 | 0.97 | 10.25 | 10.55 | 10.25 | 3800 |
| 1730998500 | 10.35 | -0.05 | -0.48 | 10.35 | 10.35 | 10.2 | 3000 |
| 1730912100 | 10.4 | 0 | 0.00 | 10.45 | 10.5 | 10.35 | 4400 |
| 1730825700 | 10.4 | 0 | 0.00 | 10.6 | 10.75 | 10.4 | 7000 |
| 1730739300 | 10.4 | -0.2 | -1.89 | 10.75 | 10.75 | 10.4 | 4800 |
| 1730480100 | 10.6 | 0 | 0.00 | 10.8 | 11 | 10.55 | 3400 |
| 1730393700 | 10.6 | -0.35 | -3.20 | 10.95 | 11.05 | 10.6 | 19000 |
| 1730307300 | 10.95 | -0.15 | -1.35 | 11 | 11 | 10.75 | 1800 |
| 1730220900 | 11.1 | -0.2 | -1.77 | 11.4 | 11.4 | 11 | 5800 |
| 1730134500 | 11.3 | 0.05 | 0.44 | 11.1 | 11.3 | 11.05 | 5600 |
| 1729871700 | 11.25 | 0.2 | 1.81 | 11.25 | 11.45 | 11.1 | 4400 |
| 1729785300 | 11.05 | -0.05 | -0.45 | 11.1 | 11.3 | 10.75 | 14800 |
| 1729698900 | 11.1 | -0.25 | -2.20 | 11.6 | 11.6 | 11.1 | 7200 |
| 1729612500 | 11.35 | 0.15 | 1.34 | 11.15 | 11.35 | 11.15 | 5400 |
| 1729526100 | 11.2 | 0.15 | 1.36 | 11.2 | 11.5 | 11 | 14800 |
| 1729266900 | 11.05 | -0.05 | -0.45 | 11.1 | 11.2 | 10.8 | 13400 |
| 1729180500 | 11.1 | 0.65 | 6.22 | 10.7 | 11.1 | 10.5 | 24800 |
| 1729094100 | 10.45 | 0.15 | 1.46 | 10.55 | 10.6 | 10.3 | 20400 |
| 1729007700 | 10.3 | -0.1 | -0.96 | 10.25 | 10.3 | 10.2 | 2200 |
| 1728921300 | 10.4 | 0.25 | 2.46 | 10.2 | 10.4 | 10 | 6600 |
| 1728662100 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1728575700 | 10.15 | 0.15 | 1.50 | 10 | 10.15 | 10 | 3000 |
| 1728489300 | 10 | 0 | 0.00 | 9.98 | 10 | 9.98 | 3000 |
| 1728402900 | 10 | 0.02 | 0.20 | 9.96 | 10 | 9.96 | 3400 |
| 1728316500 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 600 |
| 1728057300 | 9.98 | 0.2 | 2.04 | 9.92 | 9.98 | 9.92 | 1000 |
| 1727970900 | 9.78 | -0.32 | -3.17 | 9.82 | 10 | 9.7 | 4800 |
| 1727884500 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1727798100 | 10.1 | 0.1 | 1.00 | 10.1 | 10.1 | 10.1 | 600 |
| 1727711700 | 10 | 0.16 | 1.63 | 9.9 | 10 | 9.9 | 2000 |
| 1727452500 | 9.84 | 0.12 | 1.23 | 9.8 | 9.96 | 9.8 | 2400 |
| 1727366100 | 9.72 | -0.26 | -2.61 | 9.9 | 9.9 | 9.7 | 2000 |
| 1727279700 | 9.98 | 0.22 | 2.25 | 9.58 | 9.98 | 9.58 | 3400 |
| 1727193300 | 9.76 | -0.14 | -1.41 | 9.8 | 9.8 | 9.76 | 600 |
| 1727106900 | 9.9 | -0.1 | -1.00 | 9.96 | 9.96 | 9.9 | 2200 |
| 1726847700 | 10 | 0 | 0.00 | 10.05 | 10.05 | 10 | 800 |
| 1726761300 | 10 | -0.35 | -3.38 | 10.45 | 10.45 | 10 | 7800 |
| 1726674900 | 10.35 | 0.35 | 3.50 | 10.1 | 10.5 | 10.05 | 8600 |
| 1726588500 | 10 | 0 | 0.00 | 10 | 10 | 10 | 200 |
| 1726502100 | 10 | 0 | 0.00 | 10.2 | 10.2 | 10 | 800 |
| 1726242900 | 10 | 0 | 0.00 | 10 | 10 | 10 | 200 |
| 1726156500 | 10 | -0.05 | -0.50 | 10 | 10 | 10 | 3400 |
| 1726070100 | 10.05 | -0.15 | -1.47 | 10.05 | 10.2 | 9.94 | 1800 |
| 1725983700 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1725897300 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1725638100 | 10.2 | 0.3 | 3.03 | 10.2 | 10.2 | 10.2 | 200 |
| 1725551700 | 9.9 | -0.15 | -1.49 | 9.88 | 9.98 | 9.86 | 1800 |
| 1725465300 | 10.05 | 0.15 | 1.52 | 9.9 | 10.05 | 9.9 | 400 |
| 1725378900 | 9.9 | -0.2 | -1.98 | 10.05 | 10.3 | 9.9 | 3200 |
| 1725292500 | 10.1 | -0.15 | -1.46 | 10.1 | 10.1 | 10.1 | 400 |
| 1725033300 | 10.25 | 0 | 0.00 | 10 | 10.25 | 10 | 800 |
| 1724946900 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1724860500 | 10.25 | 0 | 0.00 | 10.3 | 10.3 | 10.05 | 800 |
| 1724774100 | 10.25 | 0.15 | 1.49 | 10.25 | 10.25 | 10.25 | 200 |
| 1724687700 | 10.1 | -0.2 | -1.94 | 10.3 | 10.3 | 10 | 4200 |
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
