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 | -0.3 | -9.09090909091 | 3.3 | 3.3 | 2.7 | 1642222 | 3.08040409 | DE |
| 4 | -0.35 | -10.447761194 | 3.35 | 3.35 | 2.7 | 743307 | 3.15048977 | DE |
| 12 | -1.35 | -31.0344827586 | 4.35 | 4.5 | 2.7 | 998025 | 3.63193704 | DE |
| 26 | -0.35 | -10.447761194 | 3.35 | 5.25 | 2.7 | 1183157 | 3.80404167 | DE |
| 52 | 0.05 | 1.69491525424 | 2.95 | 5.25 | 2.25 | 1178613 | 3.44629692 | DE |
| 156 | -1.3 | -30.2325581395 | 4.3 | 8.55 | 2.075 | 1588457 | 4.29809569 | DE |
| 260 | -5.75 | -65.7142857143 | 8.75 | 11.625 | 1.5 | 1609203 | 4.02443403 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731346200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 1042776 |
| 1731087000 | 3 | -0.3 | -9.09 | 3.3 | 3.3 | 2.7 | 4967646 |
| 1731000600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 297249 |
| 1730914200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.1 | 1839750 |
| 1730827800 | 3.3 | 0.1 | 3.12 | 3.3 | 3.3 | 3.3 | 63691 |
| 1730741400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 462897 |
| 1730482200 | 3.2 | -0.05 | -1.54 | 3.25 | 3.25 | 3.15 | 397145 |
| 1730395800 | 3.25 | 0.05 | 1.56 | 3.2 | 3.3 | 3.2 | 1061090 |
| 1730309400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 118143 |
| 1730223000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 26789 |
| 1730136600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 171190 |
| 1729873800 | 3.2 | -0.1 | -3.03 | 3.3 | 3.3 | 3.2 | 1983582 |
| 1729787400 | 3.3 | 0.05 | 1.54 | 3.25 | 3.3 | 3.15 | 183825 |
| 1729701000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 86059 |
| 1729614600 | 3.25 | 0 | 0.00 | 3.25 | 3.3 | 3.25 | 146363 |
| 1729528200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.15 | 323248 |
| 1729269000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 92145 |
| 1729182600 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.2 | 460028 |
| 1729096200 | 3.3 | -0.05 | -1.49 | 3.35 | 3.35 | 3.3 | 1044378 |
| 1729009800 | 3.35 | -0.05 | -1.47 | 3.35 | 3.35 | 3.35 | 98149 |
| 1728923400 | 3.4 | -0.1 | -2.86 | 3.4 | 3.4 | 3.4 | 1764981 |
| 1728664200 | 3.5 | 0.1 | 2.94 | 3.4 | 3.5 | 3.4 | 327575 |
| 1728577800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 922489 |
| 1728491400 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 186957 |
| 1728405000 | 3.4 | -0.1 | -2.86 | 3.4 | 3.4 | 3.4 | 122049 |
| 1728318600 | 3.5 | 0.1 | 2.94 | 3.4 | 3.5 | 3.4 | 55000 |
| 1728059400 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 243253 |
| 1727973000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 350982 |
| 1727886600 | 3.4 | -0.1 | -2.86 | 3.5 | 3.5 | 3.4 | 467779 |
| 1727800200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 621781 |
| 1727713800 | 3.5 | -0.1 | -2.78 | 3.5 | 3.5 | 3.5 | 128476 |
| 1727454600 | 3.6 | 0.05 | 1.41 | 3.55 | 3.6 | 3.35 | 1190583 |
| 1727368200 | 3.55 | -0.1 | -2.74 | 3.65 | 3.65 | 3.55 | 1394691 |
| 1727281800 | 3.65 | -0.15 | -3.95 | 3.7 | 3.7 | 3.55 | 4795790 |
| 1727195400 | 3.8 | 0.2 | 5.56 | 3.6 | 3.85 | 3.6 | 1337763 |
| 1727109000 | 3.6 | -0.05 | -1.37 | 3.65 | 3.65 | 3.6 | 1313149 |
| 1726849800 | 3.65 | 0.2 | 5.80 | 3.45 | 3.75 | 3.45 | 2117651 |
| 1726763400 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 167828 |
| 1726677000 | 3.45 | -0.05 | -1.43 | 3.45 | 3.45 | 3.45 | 332930 |
| 1726590600 | 3.5 | -0.1 | -2.78 | 3.6 | 3.6 | 3.5 | 712009 |
| 1726504200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 8017 |
| 1726245000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 346042 |
| 1726158600 | 3.6 | -0.1 | -2.70 | 3.7 | 3.7 | 3.55 | 2145254 |
| 1726072200 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 523014 |
| 1725985800 | 3.7 | -0.15 | -3.90 | 3.85 | 3.85 | 3.55 | 4301086 |
| 1725899400 | 3.85 | -0.1 | -2.53 | 3.95 | 3.95 | 3.7 | 1065983 |
| 1725640200 | 3.95 | -0.05 | -1.25 | 4 | 4 | 3.95 | 614157 |
| 1725553800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 502297 |
| 1725467400 | 4 | 0 | 0.00 | 4 | 4.05 | 4 | 1692584 |
| 1725381000 | 4 | -0.1 | -2.44 | 4.2 | 4.35 | 3.9 | 6811840 |
| 1725294600 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 3.9 | 2070248 |
| 1725035400 | 4.1 | -0.1 | -2.38 | 4.2 | 4.2 | 4.1 | 803074 |
| 1724949000 | 4.2 | -0.1 | -2.33 | 4.3 | 4.3 | 4.2 | 213516 |
| 1724862600 | 4.3 | -0.05 | -1.15 | 4.35 | 4.35 | 4.3 | 378415 |
| 1724776200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 628615 |
| 1724430600 | 4.35 | -0.1 | -2.25 | 4.45 | 4.45 | 4.2 | 1360875 |
| 1724344200 | 4.45 | -0.05 | -1.11 | 4.5 | 4.5 | 4.45 | 352266 |
| 1724257800 | 4.5 | 0.15 | 3.45 | 4.35 | 4.5 | 4.35 | 449578 |
| 1724171400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 800118 |
| 1724085000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 282682 |
| 1723825800 | 4.35 | 0.05 | 1.16 | 4.3 | 4.35 | 4.3 | 126428 |
| 1723739400 | 4.3 | 0.2 | 4.88 | 4.1 | 4.3 | 4.1 | 264018 |
| 1723653000 | 4.1 | -0.2 | -4.65 | 4.3 | 4.3 | 4.1 | 482126 |
| 1723566600 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 108595 |
| 1723480200 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 393223 |
| 1723221000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 88988 |
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
