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 | -0.57 | -5.66037735849 | 10.07 | 10.09 | 9.35 | 1016339 | 9.80160602 | DE |
| 4 | -1.07 | -10.1229895932 | 10.57 | 11.29 | 9.35 | 1100486 | 10.45783811 | DE |
| 12 | -6.07 | -38.9852280026 | 15.57 | 15.79 | 9.35 | 1064375 | 11.85133312 | DE |
| 26 | -4.1 | -30.1470588235 | 13.6 | 16.3 | 9.35 | 884979 | 12.97062985 | DE |
| 52 | -8.3 | -46.6292134831 | 17.8 | 18.73 | 9.35 | 906921 | 13.54317429 | DE |
| 156 | -11.5 | -54.7619047619 | 21 | 26.87 | 9.35 | 780409 | 17.4745052 | DE |
| 260 | -0.62 | -6.12648221344 | 10.12 | 26.87 | 8.43 | 785289 | 17.63323316 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 9.5 | -0.15 | -1.50 | 9.55 | 9.6 | 9.35 | 3458002 |
| 1734629400 | 9.645 | -0.18 | -1.78 | 9.7 | 9.74 | 9.59 | 949024 |
| 1734543000 | 9.82 | -0.03 | -0.25 | 9.845 | 9.93 | 9.76 | 760427 |
| 1734456600 | 9.845 | -0.03 | -0.30 | 9.8 | 9.92 | 9.6649999 | 1104099 |
| 1734370200 | 9.875 | 0.07 | 0.71 | 9.81 | 9.875 | 9.7 | 1128947 |
| 1734111000 | 9.805 | -0.29 | -2.82 | 10.07 | 10.09 | 9.8 | 1139196 |
| 1734024600 | 10.09 | 0.1 | 0.95 | 9.97 | 10.21 | 9.92 | 948497 |
| 1733938200 | 9.9949999 | -0.24 | -2.30 | 10.23 | 10.35 | 9.9949999 | 923577 |
| 1733851800 | 10.23 | -0.03 | -0.29 | 10.13 | 10.35 | 10.09 | 675668 |
| 1733765400 | 10.26 | 0.09 | 0.88 | 10.19 | 10.3 | 10.04 | 883453 |
| 1733506200 | 10.17 | 0.04 | 0.39 | 10.28 | 10.44 | 10.17 | 977131 |
| 1733419800 | 10.13 | -0.05 | -0.49 | 10.17 | 10.36 | 10.13 | 1214378 |
| 1733333400 | 10.18 | -0.38 | -3.60 | 10.54 | 10.56 | 10.18 | 1413111 |
| 1733247000 | 10.56 | -0.24 | -2.22 | 10.77 | 10.9 | 10.43 | 940380 |
| 1733160600 | 10.8 | -0.28 | -2.53 | 10.82 | 11.07 | 10.77 | 1417574 |
| 1732901400 | 11.08 | -0.09 | -0.81 | 11.17 | 11.19 | 10.99 | 734704 |
| 1732815000 | 11.17 | 0.05 | 0.45 | 11.15 | 11.29 | 11.1 | 718495 |
| 1732728600 | 11.12 | 0.13 | 1.18 | 11 | 11.14 | 10.88 | 827245 |
| 1732642200 | 10.99 | -0.22 | -1.96 | 11.12 | 11.16 | 10.97 | 805878 |
| 1732555800 | 11.21 | 0.27 | 2.47 | 10.98 | 11.29 | 10.89 | 3113686 |
| 1732296600 | 10.94 | 0.41 | 3.89 | 10.57 | 11.05 | 10.57 | 1334242 |
| 1732210200 | 10.53 | -0.12 | -1.13 | 10.61 | 10.65 | 10.51 | 811815 |
| 1732123800 | 10.65 | -0.14 | -1.30 | 10.88 | 11.03 | 10.63 | 1055009 |
| 1732037400 | 10.79 | -0.24 | -2.18 | 11.05 | 11.12 | 10.71 | 841727 |
| 1731951000 | 11.03 | -0.34 | -2.99 | 11.35 | 11.39 | 11.03 | 993575 |
| 1731691800 | 11.37 | 0.34 | 3.08 | 11 | 11.49 | 11 | 1855373 |
| 1731605400 | 11.03 | 0.36 | 3.37 | 10.72 | 11.03 | 10.61 | 1118265 |
| 1731519000 | 10.67 | 0.03 | 0.28 | 10.56 | 10.87 | 10.56 | 1067051 |
| 1731432600 | 10.64 | -0.44 | -3.97 | 10.92 | 10.96 | 10.64 | 983962 |
| 1731346200 | 11.08 | 0.25 | 2.31 | 10.83 | 11.15 | 10.83 | 1166410 |
| 1731087000 | 10.83 | -0.11 | -1.01 | 10.99 | 11.26 | 10.83 | 1741426 |
| 1731000600 | 10.94 | -0.3 | -2.67 | 11.29 | 11.45 | 10.86 | 2715938 |
| 1730914200 | 11.24 | -1.4 | -11.08 | 11.8 | 11.94 | 10.96 | 3486235 |
| 1730827800 | 12.64 | -0.18 | -1.40 | 12.74 | 12.88 | 12.61 | 516325 |
| 1730741400 | 12.82 | 0.25 | 1.99 | 12.56 | 12.99 | 12.56 | 1027936 |
| 1730482200 | 12.57 | 0.19 | 1.53 | 12.4 | 12.67 | 12.35 | 622305 |
| 1730395800 | 12.38 | -0.15 | -1.20 | 12.48 | 12.62 | 12.33 | 985979 |
| 1730309400 | 12.53 | -0.09 | -0.71 | 12.57 | 12.69 | 12.49 | 788726 |
| 1730223000 | 12.62 | -0.33 | -2.55 | 12.96 | 13.1 | 12.61 | 1049356 |
| 1730136600 | 12.95 | -0.13 | -0.99 | 13.1 | 13.16 | 12.95 | 486115 |
| 1729873800 | 13.08 | 0.14 | 1.08 | 12.93 | 13.16 | 12.93 | 376674 |
| 1729787400 | 12.94 | -0.18 | -1.37 | 13.12 | 13.26 | 12.94 | 859111 |
| 1729701000 | 13.12 | 0.06 | 0.46 | 13 | 13.24 | 12.8 | 1473746 |
| 1729614600 | 13.06 | -0.58 | -4.25 | 13.43 | 13.56 | 12.98 | 1614185 |
| 1729528200 | 13.64 | -0.31 | -2.22 | 13.95 | 14.08 | 13.64 | 931945 |
| 1729269000 | 13.95 | -0.15 | -1.06 | 14 | 14.13 | 13.82 | 2018492 |
| 1729182600 | 14.1 | -0.22 | -1.54 | 14.38 | 14.44 | 14.02 | 636348 |
| 1729096200 | 14.32 | 0.3 | 2.14 | 14.02 | 14.32 | 13.84 | 1089479 |
| 1729009800 | 14.02 | 0.06 | 0.43 | 14 | 14.13 | 13.84 | 1066941 |
| 1728923400 | 13.96 | -0.36 | -2.51 | 14.31 | 14.31 | 13.8 | 1067368 |
| 1728664200 | 14.32 | -0.01 | -0.07 | 14.26 | 14.39 | 14.15 | 486830 |
| 1728577800 | 14.33 | -0.31 | -2.12 | 14.6 | 14.74 | 14.33 | 793445 |
| 1728491400 | 14.64 | 0.03 | 0.21 | 14.64 | 14.81 | 14.53 | 750450 |
| 1728405000 | 14.61 | 0.19 | 1.32 | 14.39 | 14.61 | 14.39 | 549739 |
| 1728318600 | 14.42 | -0.13 | -0.89 | 14.53 | 14.67 | 14.36 | 709380 |
| 1728059400 | 14.55 | -0.29 | -1.95 | 14.78 | 14.89 | 14.37 | 889951 |
| 1727973000 | 14.84 | -0.19 | -1.26 | 15 | 15.23 | 14.84 | 759809 |
| 1727886600 | 15.03 | -0.56 | -3.59 | 15.53 | 15.56 | 15.03 | 744857 |
| 1727800200 | 15.59 | -0.12 | -0.76 | 15.73 | 15.79 | 15.58 | 402228 |
| 1727713800 | 15.71 | 0.03 | 0.19 | 15.58 | 15.74 | 15.49 | 767013 |
| 1727454600 | 15.68 | 0.2 | 1.29 | 15.57 | 15.71 | 15.51 | 551276 |
| 1727368200 | 15.48 | 0 | 0.00 | 15.6 | 15.7 | 15.43 | 432782 |
| 1727281800 | 15.48 | 0.04 | 0.26 | 15.33 | 15.53 | 15.33 | 540984 |
| 1727195400 | 15.44 | 0.11 | 0.72 | 15.36 | 15.56 | 15.28 | 613828 |
| 1727109000 | 15.33 | 0.17 | 1.12 | 15.15 | 15.5 | 15.15 | 752563 |
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
