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 | 0.34 | 21.8649517685 | 1.555 | 1.895 | 1.555 | 3273 | 1.74182587 | DE |
| 4 | 0.17 | 9.85507246377 | 1.725 | 1.895 | 1.555 | 1718 | 1.73436398 | DE |
| 12 | -0.055 | -2.82051282051 | 1.95 | 2.25 | 1.555 | 2473 | 1.86096798 | DE |
| 26 | -0.605 | -24.2 | 2.5 | 2.7 | 1.555 | 1747 | 2.00601898 | DE |
| 52 | -1.055 | -35.7627118644 | 2.95 | 3.22 | 1.555 | 1406 | 2.30017181 | DE |
| 156 | -2.205 | -53.7804878049 | 4.1 | 4.58 | 1.555 | 1313 | 3.23984331 | DE |
| 260 | -3.255 | -63.2038834951 | 5.15 | 6.4 | 1.555 | 1758 | 4.25110901 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735839000 | 1.895 | 0.04 | 2.43 | 1.895 | 1.895 | 1.895 | 13 |
| 1735666200 | 1.85 | 0.23 | 14.20 | 1.775 | 1.85 | 1.775 | 2782 |
| 1735579800 | 1.62 | -0.09 | -5.26 | 1.82 | 1.82 | 1.62 | 855 |
| 1735320600 | 1.71 | 0.04 | 2.40 | 1.555 | 1.71 | 1.555 | 6183 |
| 1735061400 | 1.67 | -0.04 | -2.34 | 1.65 | 1.67 | 1.65 | 1625 |
| 1734975000 | 1.71 | 0.01 | 0.59 | 1.7 | 1.71 | 1.7 | 453 |
| 1734715800 | 1.7 | 0.02 | 1.19 | 1.81 | 1.82 | 1.68 | 2701 |
| 1734629400 | 1.68 | -0.13 | -7.18 | 1.68 | 1.68 | 1.68 | 8 |
| 1734543000 | 1.81 | 0.06 | 3.43 | 1.82 | 1.82 | 1.81 | 237 |
| 1734456600 | 1.75 | -0.05 | -2.78 | 1.79 | 1.8 | 1.665 | 7613 |
| 1734370200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.665 | 615 |
| 1734111000 | 1.8 | 0.1 | 5.57 | 1.775 | 1.8 | 1.775 | 240 |
| 1734024600 | 1.705 | 0.01 | 0.29 | 1.705 | 1.705 | 1.7 | 900 |
| 1733938200 | 1.7 | 0 | 0.00 | 1.705 | 1.705 | 1.695 | 2234 |
| 1733851800 | 1.7 | -0.03 | -1.73 | 1.745 | 1.745 | 1.7 | 238 |
| 1733765400 | 1.73 | -0.07 | -3.62 | 1.7 | 1.795 | 1.7 | 1501 |
| 1733506200 | 1.795 | 0.07 | 4.06 | 1.725 | 1.795 | 1.7 | 1000 |
| 1733419800 | 1.725 | 0.01 | 0.29 | 1.725 | 1.725 | 1.725 | 20 |
| 1733333400 | 1.72 | -0.03 | -1.71 | 1.75 | 1.75 | 1.72 | 643 |
| 1733247000 | 1.75 | 0.05 | 2.94 | 1.755 | 1.755 | 1.75 | 1500 |
| 1733160600 | 1.7 | -0.1 | -5.56 | 1.715 | 1.715 | 1.7 | 1255 |
| 1732901400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 1 |
| 1732815000 | 1.8 | 0.02 | 1.12 | 1.78 | 1.8 | 1.78 | 716 |
| 1732728600 | 1.78 | -0.07 | -3.78 | 1.85 | 1.85 | 1.78 | 328 |
| 1732642200 | 1.85 | 0.08 | 4.23 | 1.775 | 1.85 | 1.77 | 52161 |
| 1732555800 | 1.775 | -0.03 | -1.39 | 1.8 | 1.8 | 1.77 | 533 |
| 1732296600 | 1.8 | -0.04 | -1.91 | 1.835 | 1.835 | 1.8 | 25 |
| 1732210200 | 1.835 | 0 | 0.00 | 1.835 | 1.835 | 1.835 | 1 |
| 1732123800 | 1.835 | 0.02 | 1.38 | 1.81 | 1.835 | 1.8 | 1002 |
| 1732037400 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 1 |
| 1731951000 | 1.81 | -0.06 | -3.21 | 1.87 | 1.87 | 1.805 | 10402 |
| 1731691800 | 1.87 | -0.04 | -1.84 | 1.905 | 1.95 | 1.865 | 1687 |
| 1731605400 | 1.905 | -0.08 | -3.79 | 1.92 | 1.92 | 1.905 | 1292 |
| 1731519000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1731432600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1731346200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 1 |
| 1731087000 | 1.98 | 0.08 | 3.94 | 1.905 | 1.98 | 1.905 | 195 |
| 1731000600 | 1.905 | -0.12 | -5.69 | 2.02 | 2.05 | 1.9 | 1442 |
| 1730914200 | 2.02 | -0.04 | -1.94 | 2.06 | 2.06 | 2.02 | 51 |
| 1730827800 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 1 |
| 1730741400 | 2.06 | -0.04 | -1.90 | 2.1 | 2.1 | 2.06 | 75 |
| 1730482200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 1 |
| 1730395800 | 2.1 | -0.07 | -3.23 | 2.1 | 2.1 | 2.1 | 207 |
| 1730309400 | 2.17 | 0.02 | 0.93 | 2.15 | 2.17 | 2.1 | 154 |
| 1730223000 | 2.15 | -0.01 | -0.46 | 2.16 | 2.16 | 2.13 | 252 |
| 1730136600 | 2.16 | -0.08 | -3.57 | 2.2 | 2.2 | 2.16 | 366 |
| 1729873800 | 2.24 | 0.34 | 17.89 | 1.9 | 2.25 | 1.86 | 2944 |
| 1729787400 | 1.9 | -0.04 | -2.06 | 1.99 | 1.99 | 1.9 | 847 |
| 1729701000 | 1.94 | 0 | 0.00 | 1.94 | 2.06 | 1.94 | 321 |
| 1729614600 | 1.94 | -0.02 | -0.77 | 1.955 | 1.98 | 1.83 | 1386 |
| 1729528200 | 1.955 | -0.21 | -9.49 | 2.16 | 2.16 | 1.955 | 1777 |
| 1729269000 | 2.16 | 0.04 | 1.89 | 2.12 | 2.16 | 2.12 | 11 |
| 1729182600 | 2.12 | 0.22 | 11.58 | 1.9 | 2.25 | 1.9 | 11665 |
| 1729096200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1729009800 | 1.9 | -0.02 | -0.78 | 1.945 | 1.945 | 1.9 | 86 |
| 1728923400 | 1.915 | 0 | 0.00 | 1.8 | 1.945 | 1.795 | 7789 |
| 1728664200 | 1.915 | -0.15 | -7.04 | 1.95 | 2 | 1.915 | 754 |
| 1728577800 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1728491400 | 2.06 | 0.06 | 3.00 | 2 | 2.06 | 2 | 475 |
| 1728405000 | 2 | 0.05 | 2.56 | 2 | 2.05 | 2 | 300 |
| 1728318600 | 1.95 | -0.05 | -2.50 | 2.02 | 2.02 | 1.9 | 1110 |
| 1728059400 | 2 | 0 | 0.00 | 1.995 | 2 | 1.94 | 507 |
| 1727973000 | 2 | -0.02 | -0.99 | 2.02 | 2.02 | 2 | 26 |
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
