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 | -0.055 | -0.690521029504 | 7.965 | 8.13 | 7.69 | 130726 | 7.93133511 | DE |
| 4 | -0.06 | -0.752823086575 | 7.97 | 8.23 | 7.325 | 161304 | 7.79500143 | DE |
| 12 | -0.005 | -0.0631711939356 | 7.915 | 8.91 | 7.325 | 179371 | 7.93227392 | DE |
| 26 | -6.24 | -44.0989399293 | 14.15 | 14.15 | 7.325 | 149741 | 9.40185527 | DE |
| 52 | -11.41 | -59.0579710145 | 19.32 | 19.65 | 7.325 | 109646 | 12.14155826 | DE |
| 156 | -22.33 | -73.8425925926 | 30.24 | 31.18 | 7.325 | 78568 | 16.92000941 | DE |
| 260 | -2.81 | -26.2126865672 | 10.72 | 44.06 | 7.15 | 101936 | 19.70067982 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738688100 | 7.92 | -0.06 | -0.75 | 7.97 | 8.025 | 7.79 | 142076 |
| 1738601700 | 7.98 | -0.14 | -1.66 | 7.96 | 8.01 | 7.69 | 215636 |
| 1738342500 | 8.115 | 0.15 | 1.88 | 8.05 | 8.13 | 7.905 | 102016 |
| 1738256100 | 7.965 | 0.22 | 2.77 | 7.83 | 8.08 | 7.81 | 157471 |
| 1738169700 | 7.75 | 0.02 | 0.26 | 7.785 | 7.89 | 7.73 | 70371 |
| 1738083300 | 7.73 | -0.16 | -2.03 | 7.965 | 7.97 | 7.725 | 108134 |
| 1737996900 | 7.89 | 0.04 | 0.57 | 7.8 | 7.935 | 7.675 | 91621 |
| 1737737700 | 7.845 | 0.02 | 0.32 | 7.875 | 8.095 | 7.79 | 130932 |
| 1737651300 | 7.82 | 0.09 | 1.10 | 7.7 | 7.85 | 7.61 | 87029 |
| 1737564900 | 7.735 | 0.04 | 0.45 | 7.73 | 7.82 | 7.715 | 94106 |
| 1737478500 | 7.7 | -0.05 | -0.58 | 7.705 | 7.72 | 7.565 | 104266 |
| 1737392100 | 7.745 | -0.14 | -1.71 | 7.875 | 7.955 | 7.7 | 113249 |
| 1737132900 | 7.88 | 0.19 | 2.40 | 7.77 | 7.88 | 7.695 | 194410 |
| 1737046500 | 7.695 | 0.35 | 4.77 | 7.36 | 7.755 | 7.36 | 218889 |
| 1736960100 | 7.345 | -0.4 | -5.10 | 7.735 | 7.755 | 7.325 | 319276 |
| 1736873700 | 7.74 | 0.07 | 0.91 | 7.67 | 8.2 | 7.65 | 345985 |
| 1736787300 | 7.67 | -0.12 | -1.48 | 7.745 | 8.1 | 7.655 | 156045 |
| 1736528100 | 7.785 | -0.23 | -2.81 | 8.0399999 | 8.1 | 7.78 | 266622 |
| 1736441700 | 8.01 | -0.06 | -0.74 | 8.105 | 8.19 | 7.965 | 131583 |
| 1736355300 | 8.07 | -0.02 | -0.25 | 8.065 | 8.23 | 7.99 | 156588 |
| 1736268900 | 8.09 | 0.07 | 0.87 | 7.97 | 8.145 | 7.935 | 94646 |
| 1736182500 | 8.02 | 0.29 | 3.75 | 7.78 | 8.17 | 7.78 | 149854 |
| 1735923300 | 7.73 | -0.18 | -2.21 | 7.88 | 7.88 | 7.705 | 61400 |
| 1735836900 | 7.905 | -0.01 | -0.06 | 8 | 8.025 | 7.745 | 111825 |
| 1735577700 | 7.91 | -0.03 | -0.38 | 7.895 | 7.96 | 7.84 | 74783 |
| 1735318500 | 7.94 | 0.09 | 1.15 | 7.81 | 8.06 | 7.81 | 127736 |
| 1734972900 | 7.85 | -0.03 | -0.38 | 7.825 | 7.885 | 7.705 | 87729 |
| 1734713700 | 7.88 | 0.19 | 2.47 | 7.675 | 7.88 | 7.62 | 394379 |
| 1734627300 | 7.69 | -0.33 | -4.05 | 7.95 | 7.965 | 7.675 | 322810 |
| 1734540900 | 8.015 | -0.26 | -3.14 | 8.295 | 8.31 | 8 | 198428 |
| 1734454500 | 8.275 | -0.01 | -0.12 | 8.275 | 8.395 | 8.2 | 187654 |
| 1734368100 | 8.285 | 0 | 0.00 | 8.31 | 8.39 | 8.1199999 | 148126 |
| 1734108900 | 8.285 | -0.19 | -2.18 | 8.42 | 8.59 | 8.285 | 107262 |
| 1734022500 | 8.47 | -0.13 | -1.51 | 8.605 | 8.685 | 8.41 | 173722 |
| 1733936100 | 8.6 | 0.15 | 1.84 | 8.55 | 8.69 | 8.32 | 182063 |
| 1733849700 | 8.445 | -0.21 | -2.37 | 8.545 | 8.91 | 8.4 | 279629 |
| 1733763300 | 8.65 | 0.37 | 4.47 | 8.35 | 8.65 | 8.32 | 200038 |
| 1733504100 | 8.28 | 0.05 | 0.67 | 8.22 | 8.45 | 8.16 | 225859 |
| 1733417700 | 8.225 | -0.1 | -1.20 | 8.305 | 8.505 | 8.145 | 290278 |
| 1733331300 | 8.325 | 0.52 | 6.66 | 7.835 | 8.345 | 7.8 | 531781 |
| 1733244900 | 7.805 | -0.09 | -1.14 | 7.92 | 8.09 | 7.78 | 139274 |
| 1733158500 | 7.895 | 0.06 | 0.77 | 7.91 | 7.91 | 7.72 | 114250 |
| 1732899300 | 7.835 | 0.04 | 0.51 | 7.805 | 7.89 | 7.725 | 133122 |
| 1732812900 | 7.795 | 0.13 | 1.63 | 7.71 | 7.9 | 7.675 | 116441 |
| 1732726500 | 7.67 | -0.04 | -0.52 | 7.715 | 7.77 | 7.625 | 83922 |
| 1732640100 | 7.71 | -0.08 | -0.96 | 7.765 | 7.81 | 7.56 | 115893 |
| 1732553700 | 7.785 | 0.12 | 1.50 | 7.785 | 7.9 | 7.64 | 183571 |
| 1732294500 | 7.67 | -0.01 | -0.13 | 7.77 | 7.815 | 7.575 | 102877 |
| 1732208100 | 7.68 | 0 | 0.00 | 7.645 | 7.735 | 7.585 | 111350 |
| 1732121700 | 7.68 | 0.12 | 1.59 | 7.53 | 7.8 | 7.515 | 133060 |
| 1732035300 | 7.56 | -0.18 | -2.26 | 7.745 | 7.75 | 7.505 | 138622 |
| 1731948900 | 7.735 | 0.06 | 0.72 | 7.6 | 7.845 | 7.6 | 152622 |
| 1731689700 | 7.68 | -0.12 | -1.54 | 7.81 | 7.855 | 7.625 | 180638 |
| 1731603300 | 7.8 | 0.13 | 1.63 | 7.745 | 7.84 | 7.505 | 236457 |
| 1731516900 | 7.675 | -0.11 | -1.41 | 7.73 | 7.8 | 7.53 | 191754 |
| 1731430500 | 7.785 | -0.24 | -2.93 | 7.915 | 8.02 | 7.48 | 632032 |
| 1731344100 | 8.02 | -1.09 | -11.96 | 9.15 | 9.205 | 7.805 | 1323295 |
| 1731084900 | 9.11 | -1.48 | -13.98 | 10.65 | 10.77 | 9.11 | 210176 |
| 1730998500 | 10.59 | 0.29 | 2.82 | 10.4 | 10.69 | 10.38 | 145012 |
| 1730912100 | 10.3 | 0.08 | 0.78 | 10.29 | 10.67 | 10.21 | 112885 |
| 1730825700 | 10.22 | -0.77 | -7.01 | 11.02 | 11.12 | 10.14 | 290611 |
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
