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 | -0.073 | -2.03683035714 | 3.584 | 3.605 | 3.451 | 11226108 | 3.50698113 | DE |
| 4 | 0.006 | 0.171184022825 | 3.505 | 3.631 | 3.451 | 8500798 | 3.53973344 | DE |
| 12 | -0.079 | -2.20055710306 | 3.59 | 3.74 | 3.451 | 7359130 | 3.56724986 | DE |
| 26 | -0.026 | -0.735086231269 | 3.537 | 3.82 | 3.451 | 7466038 | 3.62243553 | DE |
| 52 | 0.27 | 8.33076211046 | 3.241 | 3.82 | 3.187 | 9227750 | 3.51642107 | DE |
| 156 | 0.547 | 18.4547908232 | 2.964 | 3.82 | 2.613 | 10892598 | 3.25644556 | DE |
| 260 | 1.032 | 41.6296893909 | 2.479 | 3.82 | 1.697 | 12878825 | 2.89298935 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738776600 | 3.524 | 0.05 | 1.50 | 3.471 | 3.524 | 3.471 | 9402002 |
| 1738690200 | 3.472 | -0.02 | -0.49 | 3.47 | 3.486 | 3.451 | 8900696 |
| 1738603800 | 3.489 | -0 | -0.06 | 3.49 | 3.516 | 3.46 | 9005911 |
| 1738344600 | 3.491 | -0.06 | -1.77 | 3.55 | 3.55 | 3.491 | 16537984 |
| 1738258200 | 3.554 | -0.07 | -1.88 | 3.584 | 3.605 | 3.5 | 12283946 |
| 1738171800 | 3.622 | 0.02 | 0.44 | 3.592 | 3.631 | 3.572 | 10890873 |
| 1738085400 | 3.606 | 0.03 | 0.90 | 3.574 | 3.627 | 3.574 | 7581737 |
| 1737999000 | 3.574 | 0.05 | 1.48 | 3.537 | 3.595 | 3.532 | 7928489 |
| 1737739800 | 3.522 | -0.07 | -1.95 | 3.578 | 3.586 | 3.505 | 9541006 |
| 1737653400 | 3.592 | 0.01 | 0.36 | 3.566 | 3.598 | 3.566 | 6815025 |
| 1737567000 | 3.579 | -0.01 | -0.20 | 3.589 | 3.593 | 3.569 | 7027560 |
| 1737480600 | 3.586 | -0.01 | -0.39 | 3.607 | 3.608 | 3.572 | 5391256 |
| 1737394200 | 3.6 | 0.03 | 0.95 | 3.558 | 3.6 | 3.557 | 6532575 |
| 1737135000 | 3.566 | 0.04 | 1.08 | 3.529 | 3.577 | 3.519 | 8155246 |
| 1737048600 | 3.528 | 0.03 | 0.86 | 3.494 | 3.528 | 3.482 | 7076509 |
| 1736962200 | 3.498 | -0.02 | -0.65 | 3.523 | 3.543 | 3.498 | 11822626 |
| 1736875800 | 3.521 | -0.03 | -0.76 | 3.547 | 3.56 | 3.521 | 5951101 |
| 1736789400 | 3.548 | 0.03 | 0.85 | 3.503 | 3.56 | 3.494 | 5826190 |
| 1736530200 | 3.518 | -0.01 | -0.14 | 3.524 | 3.531 | 3.503 | 7515946 |
| 1736443800 | 3.523 | 0.02 | 0.46 | 3.505 | 3.536 | 3.497 | 4356045 |
| 1736357400 | 3.507 | -0.02 | -0.57 | 3.516 | 3.543 | 3.483 | 4852262 |
| 1736271000 | 3.527 | 0.03 | 0.74 | 3.49 | 3.546 | 3.48 | 7646952 |
| 1736184600 | 3.501 | -0.02 | -0.65 | 3.53 | 3.53 | 3.479 | 4801144 |
| 1735925400 | 3.524 | -0.02 | -0.59 | 3.56 | 3.565 | 3.516 | 4142631 |
| 1735839000 | 3.545 | 0.03 | 0.85 | 3.542 | 3.549 | 3.522 | 4388197 |
| 1735666200 | 3.515 | 0.02 | 0.57 | 3.475 | 3.515 | 3.475 | 2424167 |
| 1735579800 | 3.495 | -0.02 | -0.51 | 3.507 | 3.519 | 3.495 | 4911254 |
| 1735320600 | 3.513 | 0.01 | 0.20 | 3.495 | 3.515 | 3.485 | 4105849 |
| 1735061400 | 3.506 | 0.01 | 0.37 | 3.496 | 3.511 | 3.496 | 1265086 |
| 1734975000 | 3.493 | -0.02 | -0.46 | 3.509 | 3.511 | 3.469 | 3341867 |
| 1734715800 | 3.509 | -0.04 | -1.21 | 3.54 | 3.54 | 3.494 | 26896892 |
| 1734629400 | 3.552 | -0.02 | -0.42 | 3.56 | 3.571 | 3.533 | 7559856 |
| 1734543000 | 3.567 | 0 | 0.00 | 3.563 | 3.583 | 3.555 | 8428940 |
| 1734456600 | 3.567 | -0.05 | -1.36 | 3.573 | 3.595 | 3.559 | 9998771 |
| 1734370200 | 3.616 | 0.01 | 0.22 | 3.609 | 3.618 | 3.59 | 5540395 |
| 1734111000 | 3.608 | 0.04 | 1.18 | 3.571 | 3.617 | 3.562 | 6570475 |
| 1734024600 | 3.566 | -0 | -0.06 | 3.558 | 3.595 | 3.545 | 5081920 |
| 1733938200 | 3.568 | -0.02 | -0.61 | 3.588 | 3.608 | 3.558 | 6304123 |
| 1733851800 | 3.59 | -0.09 | -2.39 | 3.65 | 3.662 | 3.583 | 6133464 |
| 1733765400 | 3.678 | -0.05 | -1.45 | 3.724 | 3.73 | 3.671 | 6310707 |
| 1733506200 | 3.732 | 0.02 | 0.40 | 3.731 | 3.74 | 3.71 | 6657503 |
| 1733419800 | 3.717 | 0.07 | 1.95 | 3.654 | 3.717 | 3.65 | 6806698 |
| 1733333400 | 3.646 | -0.02 | -0.52 | 3.666 | 3.67 | 3.631 | 6186457 |
| 1733247000 | 3.665 | -0.01 | -0.33 | 3.67 | 3.676 | 3.653 | 5432459 |
| 1733160600 | 3.677 | 0.01 | 0.16 | 3.666 | 3.695 | 3.655 | 6180028 |
| 1732901400 | 3.671 | -0.01 | -0.19 | 3.671 | 3.678 | 3.654 | 4484970 |
| 1732815000 | 3.678 | 0.01 | 0.25 | 3.68 | 3.685 | 3.666 | 2877911 |
| 1732728600 | 3.669 | 0.03 | 0.77 | 3.647 | 3.672 | 3.642 | 5517580 |
| 1732642200 | 3.641 | -0.01 | -0.25 | 3.641 | 3.656 | 3.625 | 4005799 |
| 1732555800 | 3.65 | 0.03 | 0.83 | 3.625 | 3.653 | 3.603 | 21796773 |
| 1732296600 | 3.62 | 0.02 | 0.56 | 3.601 | 3.629 | 3.596 | 6091122 |
| 1732210200 | 3.6 | 0.03 | 0.95 | 3.566 | 3.605 | 3.555 | 5561017 |
| 1732123800 | 3.566 | -0.01 | -0.17 | 3.581 | 3.593 | 3.56 | 4612963 |
| 1732037400 | 3.572 | 0.02 | 0.65 | 3.534 | 3.581 | 3.53 | 7204806 |
| 1731951000 | 3.549 | 0.02 | 0.71 | 3.537 | 3.549 | 3.514 | 5513247 |
| 1731691800 | 3.524 | -0.02 | -0.51 | 3.542 | 3.55 | 3.519 | 9888960 |
| 1731605400 | 3.542 | -0 | -0.06 | 3.59 | 3.594 | 3.497 | 11072899 |
| 1731519000 | 3.544 | 0 | 0.00 | 3.544 | 3.544 | 3.544 | 0 |
| 1731432600 | 3.544 | -0.08 | -2.18 | 3.614 | 3.616 | 3.544 | 9024999 |
| 1731346200 | 3.623 | 0.01 | 0.14 | 3.629 | 3.642 | 3.617 | 6090214 |
| 1731087000 | 3.618 | 0.03 | 0.81 | 3.597 | 3.618 | 3.577 | 6702092 |
| 1731000600 | 3.589 | -0.02 | -0.64 | 3.608 | 3.623 | 3.577 | 7357146 |
| 1730914200 | 3.612 | 0.01 | 0.25 | 3.62 | 3.626 | 3.594 | 7054700 |
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
