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 | 0 | 18.5 | 18.8 | 17.25 | 501156 | 18.07864935 | DE |
| 4 | -0.5 | -2.63157894737 | 19 | 20.25 | 17.25 | 593233 | 19.07092408 | DE |
| 12 | -1.125 | -5.73248407643 | 19.625 | 20.25 | 12.625 | 886778 | 17.5640803 | DE |
| 26 | -12.25 | -39.837398374 | 30.75 | 37 | 12.625 | 771996 | 21.37796051 | DE |
| 52 | -22.75 | -55.1515151515 | 41.25 | 42.8 | 12.625 | 707063 | 27.84885731 | DE |
| 156 | -106.5 | -85.2 | 125 | 178.5 | 12.625 | 486282 | 32.9986952 | DE |
| 260 | -159 | -89.5774647887 | 177.5 | 239 | 12.625 | 327066 | 49.38650637 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737739800 | 18.8 | 0.8 | 4.44 | 18.375 | 18.8 | 18.375 | 806601 |
| 1737653400 | 18 | 0.63 | 3.60 | 17.375 | 18 | 17.375 | 599727 |
| 1737567000 | 17.375 | -0.63 | -3.47 | 18 | 18 | 17.25 | 788800 |
| 1737480600 | 18 | -0.5 | -2.70 | 18.5 | 18.5 | 18 | 221056 |
| 1737394200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18 | 89594 |
| 1737135000 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 323099 |
| 1737048600 | 19 | 0 | 0.00 | 19 | 19.25 | 19 | 1103334 |
| 1736962200 | 19 | 0.5 | 2.70 | 18.5 | 19 | 18.5 | 552305 |
| 1736875800 | 18.5 | 0.25 | 1.37 | 18.25 | 18.5 | 18 | 90662 |
| 1736789400 | 18.25 | 0.05 | 0.27 | 18.25 | 18.25 | 17.75 | 310255 |
| 1736530200 | 18.2 | -1.3 | -6.67 | 19.5 | 19.5 | 18.2 | 463845 |
| 1736443800 | 19.5 | -0.25 | -1.27 | 19.75 | 19.75 | 19.5 | 489028 |
| 1736357400 | 19.75 | 0 | 0.00 | 19.75 | 20 | 19.75 | 2152984 |
| 1736271000 | 19.75 | 0.25 | 1.28 | 19.5 | 20.25 | 19.5 | 1274674 |
| 1736184600 | 19.5 | 0.5 | 2.63 | 19 | 20 | 19 | 443430 |
| 1735925400 | 19 | -1 | -5.00 | 20 | 20 | 19 | 196752 |
| 1735839000 | 20 | 0.5 | 2.56 | 19.5 | 20 | 19.5 | 676920 |
| 1735666200 | 19.5 | 0.9 | 4.84 | 18.35 | 20 | 18.35 | 533568 |
| 1735579800 | 18.6 | -0.4 | -2.11 | 19 | 19 | 18.6 | 154784 |
| 1735320600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 112768 |
| 1735061400 | 19 | -0.25 | -1.30 | 19.25 | 19.25 | 19 | 63196 |
| 1734975000 | 19.25 | 0 | 0.00 | 19.5 | 19.75 | 19.25 | 498695 |
| 1734715800 | 19.25 | 2.25 | 13.24 | 17 | 20.25 | 17 | 2950723 |
| 1734629400 | 17 | 0.75 | 4.62 | 16.25 | 17 | 16.25 | 455044 |
| 1734543000 | 16.25 | -1 | -5.80 | 17.25 | 17.25 | 16.125 | 1045559 |
| 1734456600 | 17.25 | -0.25 | -1.43 | 17.5 | 17.5 | 17.25 | 882875 |
| 1734370200 | 17.5 | 0.63 | 3.70 | 17.125 | 17.75 | 17.125 | 798621 |
| 1734111000 | 16.875 | 0.63 | 3.85 | 16.25 | 17.375 | 15.75 | 4313408 |
| 1734024600 | 16.25 | 2.15 | 15.25 | 14.1 | 16.25 | 12.625 | 6377597 |
| 1733938200 | 14.1 | -0.15 | -1.05 | 14.25 | 14.25 | 14 | 402259 |
| 1733851800 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 337411 |
| 1733765400 | 14.5 | -0.25 | -1.69 | 14.75 | 14.75 | 14.375 | 448647 |
| 1733506200 | 14.75 | -0.13 | -0.84 | 14.875 | 15 | 14.625 | 438170 |
| 1733419800 | 14.875 | -0.38 | -2.46 | 15.25 | 15.25 | 14.875 | 517488 |
| 1733333400 | 15.25 | -0.38 | -2.40 | 15.625 | 15.625 | 15.25 | 305413 |
| 1733247000 | 15.625 | -0.38 | -2.34 | 15.875 | 15.875 | 15.625 | 579350 |
| 1733160600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 108501 |
| 1732901400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 366572 |
| 1732815000 | 16 | 0 | 0.00 | 16 | 16 | 15.7 | 267279 |
| 1732728600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 208361 |
| 1732642200 | 16 | -0.13 | -0.78 | 15.875 | 16 | 15.75 | 217467 |
| 1732555800 | 16.125 | -0.5 | -3.01 | 16.625 | 16.625 | 16.125 | 475019 |
| 1732296600 | 16.625 | 0.5 | 3.10 | 16.125 | 16.625 | 16 | 1054480 |
| 1732210200 | 16.125 | -0.13 | -0.77 | 16.25 | 16.25 | 16.125 | 519832 |
| 1732123800 | 16.25 | -0.5 | -2.99 | 16.75 | 16.75 | 16.25 | 526513 |
| 1732037400 | 16.75 | 0 | 0.00 | 16.75 | 17 | 16.75 | 374241 |
| 1731951000 | 16.75 | -0.5 | -2.90 | 17.25 | 17.25 | 16.75 | 372296 |
| 1731691800 | 17.25 | 0.38 | 2.22 | 16.875 | 17.25 | 16.875 | 311498 |
| 1731605400 | 16.875 | -0.63 | -3.57 | 17.5 | 17.5 | 16.25 | 2447983 |
| 1731519000 | 17.5 | -0.75 | -4.11 | 18.25 | 18.25 | 17.5 | 222079 |
| 1731432600 | 18.25 | -0.35 | -1.88 | 18.6 | 18.6 | 17.375 | 1365355 |
| 1731346200 | 18.6 | 0.6 | 3.33 | 18 | 18.6 | 18 | 935361 |
| 1731087000 | 18 | 0.25 | 1.41 | 17.75 | 18 | 16.25 | 4448786 |
| 1731000600 | 17.75 | -0.5 | -2.74 | 18.25 | 18.25 | 17.75 | 1209729 |
| 1730914200 | 18.25 | -0.5 | -2.67 | 18.75 | 18.75 | 18.25 | 1730213 |
| 1730827800 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 303184 |
| 1730741400 | 18.75 | -0.75 | -3.85 | 19.625 | 19.625 | 18.75 | 1115237 |
| 1730482200 | 19.5 | -0.13 | -0.64 | 19.625 | 19.625 | 19.5 | 276955 |
| 1730395800 | 19.625 | -0.38 | -1.88 | 19.75 | 19.75 | 19.625 | 417972 |
| 1730309400 | 20 | 0.25 | 1.27 | 19.75 | 20 | 19.75 | 491459 |
| 1730223000 | 19.75 | -0.25 | -1.25 | 19.75 | 20.25 | 19.75 | 703862 |
| 1730136600 | 20 | 0 | 0.00 | 20 | 20 | 19.75 | 822459 |
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
