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 | 2.85 | 60 | 4.75 | 7.75 | 4.75 | 1158819 | 6.17110887 | DE |
| 4 | 2.75 | 56.7010309278 | 4.85 | 8.25 | 4.4 | 1434002 | 6.38976664 | DE |
| 12 | -2.9 | -27.619047619 | 10.5 | 10.575 | 3.75 | 987074 | 5.67986898 | DE |
| 26 | -6.65 | -46.6666666667 | 14.25 | 14.25 | 3.75 | 638413 | 7.04368671 | DE |
| 52 | -16.4 | -68.3333333333 | 24 | 43 | 3.75 | 470254 | 13.1210601 | DE |
| 156 | -32.4 | -81 | 40 | 86 | 3.75 | 3010423 | 54.29823541 | DE |
| 260 | -18.9 | -71.320754717 | 26.5 | 86 | 3.75 | 3794065 | 40.2383905 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732123800 | 7.25 | 1 | 16.00 | 6.25 | 7.25 | 6.25 | 417082 |
| 1732037400 | 6.25 | -0.15 | -2.34 | 6.4 | 6.4 | 6.25 | 265420 |
| 1731951000 | 6.4 | -0.15 | -2.29 | 6.55 | 6.55 | 6.4 | 280173 |
| 1731691800 | 6.55 | 1.4 | 27.18 | 5.15 | 7.1 | 5.1 | 3141681 |
| 1731605400 | 5.15 | 0.6 | 13.19 | 4.75 | 5.85 | 4.75 | 1689741 |
| 1731519000 | 4.55 | -0.05 | -1.09 | 4.6 | 4.65 | 4.4 | 376750 |
| 1731432600 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 116000 |
| 1731346200 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 166414 |
| 1731087000 | 4.6 | -0.05 | -1.08 | 4.85 | 4.9 | 4.6 | 610162 |
| 1731000600 | 4.65 | -1.05 | -18.42 | 5.7 | 5.7 | 4.65 | 1194064 |
| 1730914200 | 5.7 | -0.6 | -9.52 | 6.3 | 6.3 | 5.7 | 675480 |
| 1730827800 | 6.3 | 0.15 | 2.44 | 6.15 | 6.4 | 6.15 | 696177 |
| 1730741400 | 6.15 | 0.4 | 6.96 | 5.75 | 6.2 | 5.75 | 1046069 |
| 1730482200 | 5.75 | -0.95 | -14.18 | 6.7 | 6.73 | 5.75 | 2416483 |
| 1730395800 | 6.7 | -1.05 | -13.55 | 7.75 | 7.75 | 6.1 | 6452058 |
| 1730309400 | 7.75 | 1 | 14.81 | 6.75 | 7.75 | 6.5 | 554026 |
| 1730223000 | 6.75 | 0.5 | 8.00 | 6.25 | 6.75 | 6.25 | 884819 |
| 1730136600 | 6.25 | -0.25 | -3.85 | 6.75 | 6.75 | 5.75 | 1541408 |
| 1729873800 | 6.5 | -1 | -13.33 | 7.25 | 8.25 | 6.5 | 1733011 |
| 1729787400 | 7.5 | 2.75 | 57.89 | 4.85 | 8 | 4.85 | 4423015 |
| 1729701000 | 4.75 | -0.1 | -2.06 | 4.85 | 4.85 | 4.75 | 431350 |
| 1729614600 | 4.85 | 0.2 | 4.30 | 4.65 | 4.85 | 4.5 | 869094 |
| 1729528200 | 4.65 | 0.05 | 1.09 | 4.75 | 4.85 | 4.65 | 905542 |
| 1729269000 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 62412 |
| 1729182600 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 127776 |
| 1729096200 | 4.6 | 0.35 | 8.24 | 4.25 | 4.6 | 4.25 | 147591 |
| 1729009800 | 4.25 | -1 | -19.05 | 5.25 | 5.25 | 3.75 | 5329438 |
| 1728923400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 37971 |
| 1728664200 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 244987 |
| 1728577800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 131898 |
| 1728491400 | 5.5 | -0.15 | -2.65 | 5.65 | 5.65 | 5.5 | 92664 |
| 1728405000 | 5.65 | -0.1 | -1.74 | 5.75 | 5.75 | 5.65 | 291918 |
| 1728318600 | 5.75 | 0.1 | 1.77 | 5.65 | 5.75 | 5.65 | 59548 |
| 1728059400 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 21648 |
| 1727973000 | 5.65 | 0.55 | 10.78 | 5.1 | 5.75 | 5.1 | 562145 |
| 1727886600 | 5.1 | 0.35 | 7.37 | 4.75 | 5.1 | 4.75 | 350651 |
| 1727800200 | 4.75 | -0.5 | -9.52 | 5.25 | 5.25 | 4.75 | 452832 |
| 1727713800 | 5.25 | -0.1 | -1.87 | 5.35 | 5.35 | 5.25 | 319603 |
| 1727454600 | 5.35 | 0.73 | 15.68 | 4.625 | 5.35 | 4.625 | 3970935 |
| 1727368200 | 4.625 | -3.88 | -45.59 | 8.5 | 8.5 | 4.6 | 7454141 |
| 1727281800 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.5 | 119083 |
| 1727195400 | 8.75 | -0.5 | -5.41 | 9.25 | 9.25 | 8.75 | 137841 |
| 1727109000 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 86372 |
| 1726849800 | 9.5 | 1.5 | 18.75 | 8 | 9.5 | 8 | 625232 |
| 1726763400 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 7.75 | 217422 |
| 1726677000 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 121762 |
| 1726590600 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.5 | 42344 |
| 1726504200 | 8.75 | -0.1 | -1.13 | 8.85 | 8.85 | 8.75 | 68254 |
| 1726245000 | 8.85 | -0.15 | -1.67 | 9 | 9 | 8.75 | 105508 |
| 1726158600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 83182 |
| 1726072200 | 9 | -0.25 | -2.70 | 9.25 | 9.25 | 9 | 98847 |
| 1725985800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.01 | 12472 |
| 1725899400 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 35695 |
| 1725640200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.14 | 40095 |
| 1725553800 | 9.5 | -0.75 | -7.32 | 10.25 | 10.25 | 9.5 | 199352 |
| 1725467400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 40981 |
| 1725381000 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 58064 |
| 1725294600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 1998 |
| 1725035400 | 10.5 | 0 | 0.00 | 10.5 | 10.575 | 10.5 | 33359 |
| 1724949000 | 10.5 | 0 | 0.00 | 10.5 | 10.575 | 10.5 | 85344 |
| 1724862600 | 10.5 | 0 | 0.00 | 10.5 | 10.575 | 10.5 | 82144 |
| 1724776200 | 10.5 | 0 | 0.00 | 10.5 | 10.575 | 10.5 | 114364 |
| 1724430600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 185760 |
| 1724344200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 104105 |
| 1724257800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 235583 |
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
