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 | -0.2 | -1.84331797235 | 10.85 | 11 | 10.25 | 375813 | 10.39266204 | DE |
| 4 | 1.15 | 12.1052631579 | 9.5 | 11.75 | 8.75 | 500837 | 10.40600417 | DE |
| 12 | -1.85 | -14.8 | 12.5 | 12.5 | 8.75 | 430927 | 10.30140162 | DE |
| 26 | -3.1 | -22.5454545455 | 13.75 | 14.3 | 8.75 | 347124 | 11.35852564 | DE |
| 52 | 3.15 | 42 | 7.5 | 14.75 | 7.5 | 419780 | 11.00877755 | DE |
| 156 | -19.35 | -64.5 | 30 | 30 | 5.95 | 155241 | 10.65537348 | DE |
| 260 | -19.35 | -64.5 | 30 | 30 | 5.95 | 92998 | 10.65537348 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732296600 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 117661 |
| 1732210200 | 10.65 | -0.1 | -0.93 | 10.75 | 10.75 | 10.65 | 92924 |
| 1732123800 | 10.75 | 0.5 | 4.88 | 10.25 | 10.75 | 10.25 | 461803 |
| 1732037400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 74211 |
| 1731951000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 271329 |
| 1731691800 | 10.25 | -0.6 | -5.53 | 10.85 | 11 | 10.25 | 978797 |
| 1731605400 | 10.85 | -0.25 | -2.25 | 11.1 | 11.1 | 10.85 | 440614 |
| 1731519000 | 11.1 | 0.1 | 0.91 | 11 | 11.25 | 11 | 172242 |
| 1731432600 | 11 | -0.4 | -3.51 | 11.5 | 11.5 | 11 | 490911 |
| 1731346200 | 11.4 | 0.4 | 3.64 | 11 | 11.75 | 11 | 1786983 |
| 1731087000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 365245 |
| 1731000600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 34696 |
| 1730914200 | 11 | 0.15 | 1.38 | 10.85 | 11 | 10.85 | 608356 |
| 1730827800 | 10.85 | 0.35 | 3.33 | 10.5 | 11 | 10.5 | 82234 |
| 1730741400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 181890 |
| 1730482200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 301582 |
| 1730395800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 183062 |
| 1730309400 | 10.5 | 1.5 | 16.67 | 9 | 10.5 | 9 | 1099812 |
| 1730223000 | 9 | -0.25 | -2.70 | 9.25 | 9.25 | 8.75 | 1586053 |
| 1730136600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 377483 |
| 1729873800 | 9.25 | 0 | 0.00 | 9.5 | 9.5 | 9.25 | 426507 |
| 1729787400 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 226228 |
| 1729701000 | 9.5 | 0.25 | 2.70 | 9.25 | 9.5 | 9.25 | 689432 |
| 1729614600 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 437357 |
| 1729528200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.25 | 856142 |
| 1729269000 | 9.5 | -0.25 | -2.56 | 9.75 | 9.75 | 9.25 | 350857 |
| 1729182600 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.75 | 736659 |
| 1729096200 | 10 | -0.25 | -2.44 | 10.25 | 10.5 | 10 | 1081745 |
| 1729009800 | 10.25 | 0.25 | 2.50 | 9.75 | 10.25 | 9.75 | 309390 |
| 1728923400 | 10 | 0.35 | 3.63 | 9.65 | 10 | 9.55 | 790925 |
| 1728664200 | 9.65 | -0.1 | -1.03 | 9.75 | 9.75 | 9.6 | 481757 |
| 1728577800 | 9.75 | -0.35 | -3.47 | 10.1 | 10.1 | 9.75 | 473052 |
| 1728491400 | 10.1 | 0.25 | 2.54 | 10.1 | 10.1 | 9.85 | 142216 |
| 1728405000 | 9.85 | -0.15 | -1.50 | 9.75 | 9.85 | 9.75 | 488303 |
| 1728318600 | 10 | 0.25 | 2.56 | 9.75 | 10 | 9.75 | 827734 |
| 1728059400 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.75 | 62797 |
| 1727973000 | 10 | 0.25 | 2.56 | 9.75 | 10 | 9.75 | 52413 |
| 1727886600 | 9.75 | 0.25 | 2.63 | 9.75 | 9.75 | 9.75 | 175837 |
| 1727800200 | 9.5 | -0.5 | -5.00 | 10 | 10 | 9.5 | 187778 |
| 1727713800 | 10 | 0.25 | 2.56 | 9.75 | 10 | 9.75 | 592858 |
| 1727454600 | 9.75 | -0.5 | -4.88 | 10.25 | 10.25 | 9.75 | 685174 |
| 1727368200 | 10.25 | -0.75 | -6.82 | 11 | 11 | 10.25 | 381689 |
| 1727281800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 111345 |
| 1727195400 | 11 | 0.35 | 3.29 | 10.65 | 11 | 10.65 | 336348 |
| 1727109000 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 143546 |
| 1726849800 | 10.65 | 0.15 | 1.43 | 10.5 | 10.65 | 10.5 | 182932 |
| 1726763400 | 10.5 | 0.25 | 2.44 | 10 | 10.5 | 10 | 843908 |
| 1726677000 | 10.25 | -0.35 | -3.30 | 10.6 | 10.6 | 10.25 | 143185 |
| 1726590600 | 10.6 | 0.35 | 3.41 | 10.25 | 10.6 | 10.25 | 279228 |
| 1726504200 | 10.25 | -1 | -8.89 | 11.25 | 11.25 | 9.5 | 1815264 |
| 1726245000 | 11.25 | -0.5 | -4.26 | 11.75 | 11.75 | 11.25 | 266917 |
| 1726158600 | 11.75 | -0.25 | -2.08 | 11.75 | 11.75 | 11.75 | 251511 |
| 1726072200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 60584 |
| 1725985800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 11316 |
| 1725899400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 77362 |
| 1725640200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 80404 |
| 1725553800 | 12 | 0 | 0.00 | 12 | 12.25 | 12 | 23029 |
| 1725467400 | 12 | -0.5 | -4.00 | 12.5 | 12.5 | 12 | 413749 |
| 1725381000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 110901 |
| 1725294600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 308166 |
| 1725035400 | 12.5 | 0.25 | 2.04 | 12.5 | 12.5 | 12.5 | 398097 |
| 1724949000 | 12.25 | 0.25 | 2.08 | 12 | 12.25 | 12 | 302410 |
| 1724862600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 140520 |
| 1724776200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 116390 |
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
