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 | 0.234 | 13.3561643836 | 1.752 | 2.2 | 1.73 | 1354061 | 1.92881451 | DE |
| 4 | -0.034 | -1.68316831683 | 2.02 | 2.2 | 1.726 | 979331 | 1.89120265 | DE |
| 12 | -0.712 | -26.3899184581 | 2.698 | 2.804 | 1.726 | 643138 | 2.16590162 | DE |
| 26 | -1.254 | -38.7037037037 | 3.24 | 3.93 | 1.726 | 586548 | 2.66850713 | DE |
| 52 | -2.611 | -56.7979116815 | 4.597 | 4.996 | 1.726 | 567132 | 3.15280863 | DE |
| 156 | -23.614 | -92.2421875 | 25.6 | 26.84 | 1.726 | 559147 | 7.981076 | DE |
| 260 | -0.564 | -22.1176470588 | 2.55 | 29.7 | 1.726 | 693432 | 10.7708035 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1.986 | 0.07 | 3.76 | 1.914 | 2.004 | 1.894 | 378753 |
| 1734975000 | 1.914 | -0.01 | -0.52 | 1.925 | 1.967 | 1.879 | 760769 |
| 1734715800 | 1.924 | -0.08 | -3.99 | 2.2 | 2.2 | 1.908 | 3248761 |
| 1734629400 | 2.004 | 0.18 | 9.57 | 1.85 | 2.02 | 1.802 | 1853419 |
| 1734543000 | 1.829 | 0.05 | 2.93 | 1.777 | 1.848 | 1.77 | 486757 |
| 1734456600 | 1.777 | 0.01 | 0.85 | 1.752 | 1.802 | 1.73 | 420600 |
| 1734370200 | 1.762 | -0.07 | -3.77 | 1.8 | 1.825 | 1.726 | 830731 |
| 1734111000 | 1.831 | -0.01 | -0.54 | 1.835 | 1.851 | 1.822 | 369816 |
| 1734024600 | 1.841 | -0.02 | -1.29 | 1.865 | 1.89 | 1.83 | 573287 |
| 1733938200 | 1.865 | -0.07 | -3.67 | 1.936 | 1.939 | 1.852 | 468977 |
| 1733851800 | 1.936 | -0.03 | -1.73 | 1.95 | 2.0259999 | 1.924 | 975779 |
| 1733765400 | 1.97 | 0.04 | 2.07 | 2.0339999 | 2.0339999 | 1.942 | 812004 |
| 1733506200 | 1.93 | 0.1 | 5.35 | 1.831 | 1.934 | 1.826 | 842914 |
| 1733419800 | 1.832 | -0.1 | -5.18 | 1.966 | 1.98 | 1.832 | 970939 |
| 1733333400 | 1.932 | 0.11 | 6.04 | 1.872 | 2.02 | 1.857 | 1837994 |
| 1733247000 | 1.822 | 0.04 | 2.07 | 1.822 | 1.909 | 1.803 | 1055522 |
| 1733160600 | 1.785 | -0.06 | -3.25 | 1.808 | 1.852 | 1.781 | 704090 |
| 1732901400 | 1.845 | -0.02 | -1.02 | 1.85 | 1.899 | 1.805 | 736667 |
| 1732815000 | 1.864 | 0.02 | 0.98 | 1.872 | 1.929 | 1.847 | 736878 |
| 1732728600 | 1.846 | -0.05 | -2.43 | 1.935 | 1.966 | 1.83 | 902039 |
| 1732642200 | 1.892 | -0.12 | -6.06 | 2.02 | 2.02 | 1.876 | 998681 |
| 1732555800 | 2.0139999 | -0.04 | -1.76 | 2.06 | 2.108 | 1.995 | 822870 |
| 1732296600 | 2.05 | 0.01 | 0.49 | 2.06 | 2.064 | 2.0019999 | 435615 |
| 1732210200 | 2.04 | -0.08 | -3.68 | 2.128 | 2.164 | 2 | 546343 |
| 1732123800 | 2.118 | -0.02 | -0.75 | 2.15 | 2.166 | 2.106 | 374818 |
| 1732037400 | 2.134 | 0.02 | 1.04 | 2.114 | 2.14 | 2.074 | 383583 |
| 1731951000 | 2.112 | -0.07 | -3.12 | 2.162 | 2.178 | 2.086 | 777478 |
| 1731691800 | 2.18 | -0.16 | -6.84 | 2.236 | 2.27 | 2.114 | 1092489 |
| 1731605400 | 2.34 | 0.1 | 4.46 | 2.412 | 2.43 | 2.322 | 354562 |
| 1731519000 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1731432600 | 2.24 | -0.16 | -6.82 | 2.36 | 2.364 | 2.24 | 808220 |
| 1731346200 | 2.404 | -0.01 | -0.41 | 2.43 | 2.478 | 2.392 | 400763 |
| 1731087000 | 2.414 | -0.1 | -3.82 | 2.5179999 | 2.524 | 2.412 | 569462 |
| 1731000600 | 2.5099999 | -0.07 | -2.86 | 2.582 | 2.71 | 2.494 | 637697 |
| 1730914200 | 2.584 | -0.02 | -0.77 | 2.6 | 2.678 | 2.582 | 388481 |
| 1730827800 | 2.604 | -0.03 | -1.29 | 2.648 | 2.686 | 2.604 | 179599 |
| 1730741400 | 2.638 | -0.01 | -0.53 | 2.65 | 2.698 | 2.618 | 297012 |
| 1730482200 | 2.652 | 0.07 | 2.71 | 2.598 | 2.666 | 2.598 | 178090 |
| 1730395800 | 2.582 | -0.08 | -3.15 | 2.65 | 2.664 | 2.576 | 447938 |
| 1730309400 | 2.666 | -0.09 | -3.27 | 2.712 | 2.8 | 2.662 | 318679 |
| 1730223000 | 2.7559999 | -0.03 | -1.22 | 2.796 | 2.796 | 2.73 | 334708 |
| 1730136600 | 2.79 | 0.09 | 3.33 | 2.7 | 2.804 | 2.692 | 672528 |
| 1729873800 | 2.7 | 0.01 | 0.45 | 2.684 | 2.722 | 2.684 | 222771 |
| 1729787400 | 2.688 | 0.01 | 0.30 | 2.69 | 2.718 | 2.658 | 251105 |
| 1729701000 | 2.68 | -0.05 | -1.90 | 2.72 | 2.73 | 2.628 | 357918 |
| 1729614600 | 2.732 | 0.06 | 2.09 | 2.684 | 2.75 | 2.652 | 474499 |
| 1729528200 | 2.676 | 0.02 | 0.60 | 2.69 | 2.692 | 2.636 | 355503 |
| 1729269000 | 2.66 | 0.11 | 4.31 | 2.536 | 2.686 | 2.5219999 | 804669 |
| 1729182600 | 2.55 | 0.08 | 3.07 | 2.616 | 2.65 | 2.494 | 847257 |
| 1729096200 | 2.474 | -0.02 | -0.80 | 2.512 | 2.512 | 2.472 | 312761 |
| 1729009800 | 2.494 | -0.03 | -1.11 | 2.532 | 2.548 | 2.466 | 335843 |
| 1728923400 | 2.5219999 | 0.01 | 0.40 | 2.542 | 2.61 | 2.5139999 | 598334 |
| 1728664200 | 2.512 | -0.04 | -1.49 | 2.552 | 2.578 | 2.508 | 290062 |
| 1728577800 | 2.55 | -0.04 | -1.54 | 2.598 | 2.624 | 2.542 | 375062 |
| 1728491400 | 2.59 | -0.05 | -1.75 | 2.63 | 2.67 | 2.582 | 405104 |
| 1728405000 | 2.636 | -0.01 | -0.38 | 2.634 | 2.66 | 2.604 | 251417 |
| 1728318600 | 2.646 | 0.03 | 1.22 | 2.614 | 2.664 | 2.598 | 271841 |
| 1728059400 | 2.614 | 0.09 | 3.73 | 2.546 | 2.66 | 2.54 | 348866 |
| 1727973000 | 2.52 | -0.03 | -1.33 | 2.56 | 2.604 | 2.492 | 566948 |
| 1727886600 | 2.554 | -0.05 | -1.77 | 2.61 | 2.636 | 2.524 | 577498 |
| 1727800200 | 2.6 | -0.06 | -2.33 | 2.698 | 2.7 | 2.6 | 456517 |
| 1727713800 | 2.662 | -0.08 | -2.99 | 2.7799999 | 2.8 | 2.662 | 617617 |
| 1727454600 | 2.744 | -0.01 | -0.22 | 2.7599999 | 2.802 | 2.688 | 651773 |
| 1727368200 | 2.75 | 0.05 | 1.70 | 2.732 | 2.79 | 2.718 | 563545 |
| 1727281800 | 2.704 | 0.07 | 2.66 | 2.634 | 2.704 | 2.628 | 712819 |
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
