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 | -1.45 | -15.5913978495 | 9.3 | 9.3 | 7.8 | 291 | 8.43653846 | DE |
| 4 | 2.15 | 37.7192982456 | 5.7 | 11.2 | 5.7 | 476 | 8.74698814 | DE |
| 12 | 3.87 | 97.2361809045 | 3.98 | 11.2 | 3.42 | 267 | 7.17046016 | DE |
| 26 | 2.65 | 50.9615384615 | 5.2 | 11.2 | 3.42 | 290 | 6.22644073 | DE |
| 52 | -1.05 | -11.797752809 | 8.9 | 11.2 | 3.42 | 246 | 6.577087 | DE |
| 156 | -23.55 | -75 | 31.4 | 33.8 | 3.42 | 192 | 14.58209927 | DE |
| 260 | -31.75 | -80.1767676768 | 39.6 | 41.4 | 3.42 | 179 | 17.74108205 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742923800 | 7.85 | 0.05 | 0.64 | 7.8 | 7.85 | 7.8 | 6 |
| 1742837400 | 7.8 | -0.6 | -7.14 | 8.4 | 8.4 | 7.8 | 494 |
| 1742578200 | 8.4 | -0.2 | -2.33 | 8.35 | 8.6 | 8.25 | 409 |
| 1742491800 | 8.6 | -0.6 | -6.52 | 9.2 | 9.2 | 8.6 | 156 |
| 1742405400 | 9.2 | -0.05 | -0.54 | 9.25 | 9.25 | 9.2 | 381 |
| 1742319000 | 9.25 | -0.05 | -0.54 | 9.3 | 9.3 | 9.25 | 16 |
| 1742232600 | 9.3 | -0.15 | -1.59 | 9.2 | 9.3 | 9.2 | 403 |
| 1741973400 | 9.45 | -1.35 | -12.50 | 10.8 | 10.8 | 9.45 | 321 |
| 1741887000 | 10.8 | 0.3 | 2.86 | 10.5 | 10.8 | 10.5 | 270 |
| 1741800600 | 10.5 | -0.7 | -6.25 | 11.1 | 11.1 | 10.5 | 274 |
| 1741714200 | 11.2 | 1.3 | 13.13 | 9.9 | 11.2 | 9.9 | 867 |
| 1741627800 | 9.9 | 1.15 | 13.14 | 8.9 | 10 | 8.9 | 1746 |
| 1741368600 | 8.75 | 0.7 | 8.70 | 8.3 | 10 | 8.3 | 1404 |
| 1741282200 | 8.05 | 0.85 | 11.81 | 7.2 | 8.4 | 7.2 | 824 |
| 1741195800 | 7.2 | 0.65 | 9.92 | 6.55 | 7.2 | 6.55 | 293 |
| 1741109400 | 6.55 | -0.05 | -0.76 | 6.55 | 6.55 | 6.55 | 10 |
| 1741023000 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 109 |
| 1740763800 | 6.6 | 0.45 | 7.32 | 6.2 | 6.6 | 6.2 | 431 |
| 1740677400 | 6.15 | 0.05 | 0.82 | 6.1 | 6.2 | 6.1 | 26 |
| 1740591000 | 6.1 | 0.4 | 7.02 | 5.7 | 6.55 | 5.7 | 1094 |
| 1740504600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 1 |
| 1740418200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 1 |
| 1740159000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 1 |
| 1740072600 | 5.7 | -0.05 | -0.87 | 5.75 | 5.75 | 5.7 | 9 |
| 1739986200 | 5.75 | -0.05 | -0.86 | 5.75 | 5.75 | 5.75 | 1 |
| 1739899800 | 5.8 | 0.25 | 4.50 | 5.55 | 5.8 | 5.55 | 109 |
| 1739813400 | 5.55 | 0.05 | 0.91 | 5.55 | 5.55 | 5.55 | 1 |
| 1739554200 | 5.5 | -0.05 | -0.90 | 5.55 | 5.55 | 5.5 | 85 |
| 1739467800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 1 |
| 1739381400 | 5.55 | 0.5 | 9.90 | 5.05 | 5.55 | 5.05 | 131 |
| 1739295000 | 5.05 | -0.2 | -3.81 | 5.05 | 5.45 | 5.05 | 186 |
| 1739208600 | 5.25 | -0.55 | -9.48 | 5.75 | 5.75 | 5.25 | 116 |
| 1738949400 | 5.8 | 2.24 | 62.92 | 3.86 | 5.8 | 3.86 | 2371 |
| 1738863000 | 3.56 | 0.04 | 1.14 | 3.52 | 3.56 | 3.52 | 152 |
| 1738776600 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 1 |
| 1738690200 | 3.52 | -0.02 | -0.56 | 3.54 | 3.54 | 3.52 | 2 |
| 1738603800 | 3.54 | 0.04 | 1.14 | 3.54 | 3.54 | 3.54 | 1 |
| 1738344600 | 3.5 | -0.02 | -0.57 | 3.52 | 3.62 | 3.5 | 1929 |
| 1738258200 | 3.52 | 0.02 | 0.57 | 3.52 | 3.52 | 3.52 | 1 |
| 1738171800 | 3.5 | 0 | 0.00 | 3.52 | 3.52 | 3.5 | 3 |
| 1738085400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 1 |
| 1737999000 | 3.5 | -0.02 | -0.57 | 3.5 | 3.5 | 3.5 | 16 |
| 1737739800 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 1 |
| 1737653400 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 1 |
| 1737567000 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 1 |
| 1737480600 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 1 |
| 1737394200 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 1 |
| 1737135000 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 1 |
| 1737048600 | 3.52 | 0.1 | 2.92 | 3.42 | 3.52 | 3.42 | 26 |
| 1736962200 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 1 |
| 1736875800 | 3.42 | -0.18 | -5.00 | 3.6 | 3.6 | 3.42 | 27 |
| 1736789400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 1 |
| 1736530200 | 3.6 | 0.12 | 3.45 | 3.48 | 3.7 | 3.48 | 106 |
| 1736443800 | 3.48 | -0.1 | -2.79 | 3.58 | 3.58 | 3.48 | 71 |
| 1736357400 | 3.58 | -0.14 | -3.76 | 3.72 | 3.72 | 3.58 | 176 |
| 1736271000 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 1 |
| 1736184600 | 3.72 | -0.2 | -5.10 | 3.9 | 3.9 | 3.72 | 374 |
| 1735925400 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 1 |
| 1735839000 | 3.92 | -0.04 | -1.01 | 3.96 | 3.96 | 3.92 | 21 |
| 1735666200 | 3.96 | -0.1 | -2.46 | 3.98 | 3.98 | 3.96 | 16 |
| 1735579800 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 1 |
| 1735320600 | 4.0599999 | 0.19 | 4.91 | 3.78 | 4.0599999 | 3.78 | 190 |
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
