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 | -2 | -9.75609756098 | 20.5 | 20.5 | 15 | 117863 | 19.44275156 | DE |
| 4 | 1 | 5.71428571429 | 17.5 | 21 | 15 | 604092 | 18.90001465 | DE |
| 12 | -14 | -43.0769230769 | 32.5 | 34.08 | 15 | 640412 | 22.49555604 | DE |
| 26 | -24 | -56.4705882353 | 42.5 | 50.6 | 15 | 525773 | 28.48684442 | DE |
| 52 | -26 | -58.4269662921 | 44.5 | 53.5 | 15 | 640906 | 32.31632934 | DE |
| 156 | -123.4 | -86.9626497533 | 141.9 | 186 | 15 | 569431 | 67.42496971 | DE |
| 260 | -123.4 | -86.9626497533 | 141.9 | 186 | 15 | 340401 | 67.42496971 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733160600 | 18.5 | -0.25 | -1.33 | 18.75 | 18.75 | 18.5 | 81968 |
| 1732901400 | 18.75 | -0.75 | -3.85 | 19.5 | 19.5 | 18.75 | 60163 |
| 1732815000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 191974 |
| 1732728600 | 19.5 | -0.5 | -2.50 | 15 | 20 | 15 | 68502 |
| 1732642200 | 20 | -0.5 | -2.44 | 20.5 | 20.5 | 20 | 93353 |
| 1732555800 | 20.5 | 1 | 5.13 | 19.5 | 20.5 | 19 | 397718 |
| 1732296600 | 19.5 | 1.5 | 8.33 | 18.5 | 19.5 | 18.5 | 98710 |
| 1732210200 | 18 | 0.3 | 1.69 | 19 | 19.5 | 18 | 385047 |
| 1732123800 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 43615 |
| 1732037400 | 17.7 | -0.5 | -2.75 | 18.2 | 18.2 | 17.7 | 155838 |
| 1731951000 | 18.2 | 0.5 | 2.82 | 17.7 | 18.2 | 17.7 | 168684 |
| 1731691800 | 17.7 | 0.4 | 2.31 | 17.3 | 17.7 | 17.3 | 286066 |
| 1731605400 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17 | 77615 |
| 1731519000 | 17.3 | -1.2 | -6.49 | 18.5 | 18.5 | 16.5 | 719548 |
| 1731432600 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 253837 |
| 1731346200 | 19 | -1 | -5.00 | 19 | 19 | 19 | 279678 |
| 1731087000 | 20 | -1 | -4.76 | 21 | 21 | 19 | 806760 |
| 1731000600 | 21 | 1.5 | 7.69 | 19.5 | 21 | 19.5 | 458364 |
| 1730914200 | 19.5 | 2 | 11.43 | 17.5 | 19.5 | 17.5 | 1088498 |
| 1730827800 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 16.5 | 729615 |
| 1730741400 | 17.5 | -1 | -5.41 | 18.5 | 18.5 | 17.5 | 399701 |
| 1730482200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 111472 |
| 1730395800 | 18.5 | -0.5 | -2.63 | 18.5 | 18.5 | 18.5 | 120515 |
| 1730309400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 197479 |
| 1730223000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 389948 |
| 1730136600 | 19 | -0.5 | -2.56 | 19.5 | 19.5 | 18.5 | 219557 |
| 1729873800 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.5 | 265859 |
| 1729787400 | 20 | 0 | 0.00 | 20 | 20.1 | 20 | 202314 |
| 1729701000 | 20 | -0.6 | -2.91 | 20.6 | 20.9 | 19.5 | 324444 |
| 1729614600 | 20.6 | -1.2 | -5.50 | 21.5 | 21.5 | 20.6 | 480076 |
| 1729528200 | 21.8 | -1.2 | -5.22 | 22.5 | 22.5 | 21.7 | 471008 |
| 1729269000 | 23 | 0.8 | 3.60 | 22.2 | 23 | 22.2 | 443216 |
| 1729182600 | 22.2 | 0.5 | 2.30 | 21.7 | 22.2 | 21.7 | 276794 |
| 1729096200 | 21.7 | 0.2 | 0.93 | 21.5 | 21.7 | 21.5 | 189838 |
| 1729009800 | 21.5 | -0.5 | -2.27 | 22.3 | 22.3 | 21.5 | 415330 |
| 1728923400 | 22 | -1.3 | -5.58 | 23.3 | 23.3 | 22 | 743589 |
| 1728664200 | 23.3 | 0 | 0.00 | 23.3 | 24.2 | 23.3 | 372598 |
| 1728577800 | 23.3 | 0.3 | 1.30 | 23 | 23.3 | 23 | 449979 |
| 1728491400 | 23 | -5.5 | -19.30 | 23 | 23 | 20.5 | 3514875 |
| 1728405000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 59711 |
| 1728318600 | 28.5 | -0.5 | -1.72 | 29 | 29 | 28.5 | 100671 |
| 1728059400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 122502 |
| 1727973000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 166488 |
| 1727886600 | 29 | 1 | 3.57 | 28 | 29 | 27 | 340123 |
| 1727800200 | 28 | -1 | -3.45 | 29 | 29 | 28 | 156972 |
| 1727713800 | 29 | -0.5 | -1.69 | 29.5 | 29.5 | 29 | 141486 |
| 1727454600 | 29.5 | 0 | 0.00 | 30 | 31 | 29 | 249403 |
| 1727368200 | 29.5 | -0.5 | -1.67 | 30 | 30 | 29.5 | 156461 |
| 1727281800 | 30 | -0.5 | -1.64 | 30.5 | 30.5 | 30 | 177492 |
| 1727195400 | 30.5 | -1.14 | -3.60 | 30.5 | 30.5 | 30.5 | 76175 |
| 1727109000 | 31.64 | 0.64 | 2.06 | 31 | 31.64 | 30.5 | 166467 |
| 1726849800 | 31 | -3.08 | -9.04 | 31 | 31 | 28.5 | 571261 |
| 1726763400 | 34.08 | 3.08 | 9.94 | 31 | 34.08 | 31 | 88925 |
| 1726677000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 82576 |
| 1726590600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 41978 |
| 1726504200 | 31 | 0 | 0.00 | 31 | 31 | 31 | 53103 |
| 1726245000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 94007 |
| 1726158600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 429735 |
| 1726072200 | 31 | 0 | 0.00 | 30.5 | 31 | 30.48 | 340266 |
| 1725985800 | 31 | -1.5 | -4.62 | 32.5 | 32.5 | 30.5 | 148934 |
| 1725899400 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 84692 |
| 1725640200 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 63857 |
| 1725553800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 61323 |
| 1725467400 | 32.5 | -2.54 | -7.25 | 34 | 34 | 32.5 | 79419 |
| 1725381000 | 35.04 | 1.04 | 3.06 | 34 | 35.04 | 34 | 31537 |
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
