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 | -0.25 | -10.3092783505 | 2.425 | 2.475 | 2.1 | 1596912 | 2.2767932 | DE |
| 4 | -0.125 | -5.4347826087 | 2.3 | 2.95 | 2.1 | 2838007 | 2.55810525 | DE |
| 12 | -1.225 | -36.0294117647 | 3.4 | 3.6 | 2.1 | 2328712 | 2.71697796 | DE |
| 26 | -1.725 | -44.2307692308 | 3.9 | 4.05 | 2.1 | 2752350 | 3.24160203 | DE |
| 52 | -3.125 | -58.9622641509 | 5.3 | 5.5 | 2.1 | 2833950 | 3.94667566 | DE |
| 156 | -3.125 | -58.9622641509 | 5.3 | 9.65 | 2.1 | 3062868 | 5.40892745 | DE |
| 260 | -0.775 | -26.2711864407 | 2.95 | 9.65 | 1.25 | 2845168 | 5.09319324 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735061400 | 2.175 | -0.05 | -2.25 | 2.225 | 2.225 | 2.175 | 605537 |
| 1734975000 | 2.225 | 0 | 0.00 | 2.225 | 2.225 | 2.2 | 583249 |
| 1734715800 | 2.225 | -0.18 | -7.29 | 2.45 | 2.45 | 2.1 | 5196367 |
| 1734629400 | 2.4 | -0.05 | -2.04 | 2.45 | 2.45 | 2.35 | 1281704 |
| 1734543000 | 2.45 | 0.03 | 1.03 | 2.425 | 2.475 | 2.425 | 183990 |
| 1734456600 | 2.425 | 0 | 0.00 | 2.425 | 2.425 | 2.425 | 739250 |
| 1734370200 | 2.425 | -0.1 | -3.96 | 2.525 | 2.525 | 2.425 | 3860423 |
| 1734111000 | 2.525 | -0.1 | -3.81 | 2.625 | 2.625 | 2.525 | 2926667 |
| 1734024600 | 2.625 | -0.03 | -0.94 | 2.65 | 2.65 | 2.625 | 1841052 |
| 1733938200 | 2.65 | -0.05 | -1.85 | 2.675 | 2.675 | 2.625 | 7560644 |
| 1733851800 | 2.7 | 0 | 0.00 | 2.8 | 2.8 | 2.675 | 2860163 |
| 1733765400 | 2.7 | 0.05 | 1.89 | 2.65 | 2.7 | 2.6 | 1953821 |
| 1733506200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 519236 |
| 1733419800 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.65 | 1788481 |
| 1733333400 | 2.7 | 0.03 | 0.93 | 2.65 | 2.7 | 2.65 | 666274 |
| 1733247000 | 2.675 | -0.19 | -6.47 | 2.675 | 2.675 | 2.65 | 575235 |
| 1733160600 | 2.86 | 0.11 | 4.00 | 2.75 | 2.95 | 2.625 | 7848193 |
| 1732901400 | 2.75 | 0.4 | 17.02 | 2.35 | 2.75 | 2.35 | 5924506 |
| 1732815000 | 2.35 | 0.05 | 2.17 | 2.3 | 2.35 | 2.3 | 3464608 |
| 1732728600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 527763 |
| 1732642200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 6458505 |
| 1732555800 | 2.3 | -0.15 | -6.12 | 2.45 | 2.45 | 2.3 | 3469958 |
| 1732296600 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.395 | 2048348 |
| 1732210200 | 2.45 | 0.05 | 2.08 | 2.4 | 2.45 | 2.4 | 3187110 |
| 1732123800 | 2.4 | 0.2 | 9.09 | 2.2 | 2.4 | 2.125 | 5507115 |
| 1732037400 | 2.2 | -0.2 | -8.33 | 2.4 | 2.4 | 2.125 | 6256165 |
| 1731951000 | 2.4 | -0.05 | -2.04 | 2.425 | 2.475 | 2.325 | 2399600 |
| 1731691800 | 2.45 | -0.08 | -2.97 | 2.525 | 2.525 | 2.425 | 2267794 |
| 1731605400 | 2.525 | -0.2 | -7.34 | 2.725 | 2.725 | 2.525 | 4678859 |
| 1731519000 | 2.725 | -0.03 | -0.91 | 2.75 | 2.75 | 2.725 | 551561 |
| 1731432600 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 2022055 |
| 1731346200 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 709556 |
| 1731087000 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.74 | 6113023 |
| 1731000600 | 2.8 | 0.15 | 5.66 | 2.65 | 2.8 | 2.65 | 4991315 |
| 1730914200 | 2.65 | -0.2 | -7.02 | 2.85 | 2.85 | 2.65 | 438682 |
| 1730827800 | 2.85 | 0.1 | 3.64 | 2.75 | 2.85 | 2.75 | 2181008 |
| 1730741400 | 2.75 | -0.15 | -5.17 | 2.9 | 2.9 | 2.75 | 1191108 |
| 1730482200 | 2.9 | -0.08 | -2.52 | 2.975 | 2.975 | 2.75 | 4052648 |
| 1730395800 | 2.975 | -0.13 | -4.03 | 3.1 | 3.1 | 2.85 | 5946544 |
| 1730309400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 185933 |
| 1730223000 | 3.1 | 0.05 | 1.64 | 3.05 | 3.1 | 3.05 | 415013 |
| 1730136600 | 3.05 | -0.1 | -3.17 | 3.15 | 3.15 | 3.05 | 2806026 |
| 1729873800 | 3.15 | -0.05 | -1.56 | 3.2 | 3.2 | 3.15 | 567840 |
| 1729787400 | 3.2 | -0.05 | -1.54 | 3.25 | 3.25 | 3.2 | 724891 |
| 1729701000 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.25 | 224929 |
| 1729614600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 1301450 |
| 1729528200 | 3.3 | -0.05 | -1.49 | 3.35 | 3.35 | 3.3 | 1492952 |
| 1729269000 | 3.35 | 0 | 0.00 | 3.35 | 3.375 | 3.35 | 990355 |
| 1729182600 | 3.35 | 0.05 | 1.52 | 3.3 | 3.35 | 3.3 | 1048080 |
| 1729096200 | 3.3 | -0.05 | -1.49 | 3.4 | 3.4 | 3.3 | 2146260 |
| 1729009800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 1106817 |
| 1728923400 | 3.35 | -0.1 | -2.90 | 3.45 | 3.45 | 3.35 | 452242 |
| 1728664200 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 248580 |
| 1728577800 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 745873 |
| 1728491400 | 3.45 | -0.05 | -1.43 | 3.5 | 3.5 | 3.45 | 209654 |
| 1728405000 | 3.5 | -0.05 | -1.41 | 3.6 | 3.6 | 3.5 | 2223377 |
| 1728318600 | 3.55 | 0.05 | 1.43 | 3.6 | 3.6 | 3.55 | 2618264 |
| 1728059400 | 3.5 | 0.05 | 1.45 | 3.45 | 3.6 | 3.4 | 1897381 |
| 1727973000 | 3.45 | 0.1 | 2.99 | 3.35 | 3.45 | 3.3 | 2259937 |
| 1727886600 | 3.35 | -0.05 | -1.47 | 3.4 | 3.4 | 3.3 | 859737 |
| 1727800200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 424540 |
| 1727713800 | 3.4 | -0.05 | -1.45 | 3.45 | 3.45 | 3.4 | 1754324 |
| 1727454600 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 164832 |
| 1727368200 | 3.45 | 0.05 | 1.47 | 3.45 | 3.5 | 3.45 | 535499 |
| 1727281800 | 3.4 | -0.05 | -1.45 | 3.45 | 3.49 | 3.39 | 319324 |
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
