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 | 0.55 | 6.14525139665 | 8.95 | 10.15 | 8.55 | 806484 | 9.00501956 | DE |
| 4 | 0.85 | 9.82658959538 | 8.65 | 10.15 | 7.85 | 1021585 | 8.874411 | DE |
| 12 | 2.35 | 32.8671328671 | 7.15 | 11.8 | 4.75 | 2087878 | 8.20492705 | DE |
| 26 | 4.25 | 80.9523809524 | 5.25 | 11.8 | 2.35 | 1558000 | 6.84842762 | DE |
| 52 | 3.75 | 65.2173913043 | 5.75 | 11.8 | 2.35 | 878288 | 6.68696936 | DE |
| 156 | -17.5 | -64.8148148148 | 27 | 28.5 | 2.35 | 555554 | 9.52762385 | DE |
| 260 | -4.85 | -33.7979094077 | 14.35 | 46.5 | 2.35 | 825073 | 16.08292829 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739554200 | 9.5 | 0 | 0.00 | 9.5 | 10.15 | 9.5 | 2311478 |
| 1739467800 | 9.5 | 0.55 | 6.15 | 8.95 | 9.6 | 8.95 | 557126 |
| 1739381400 | 8.95 | 0.2 | 2.29 | 8.75 | 8.95 | 8.75 | 267512 |
| 1739295000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.55 | 551542 |
| 1739208600 | 8.75 | -0.4 | -4.37 | 9.15 | 9.25 | 8.75 | 1263742 |
| 1738949400 | 9.15 | 0.2 | 2.23 | 8.95 | 9.475 | 8.95 | 1392497 |
| 1738863000 | 8.95 | -0.08 | -0.83 | 9.025 | 9.3 | 8.9 | 696080 |
| 1738776600 | 9.025 | 0.63 | 7.44 | 8.4 | 9.35 | 8.4 | 2239144 |
| 1738690200 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 94242 |
| 1738603800 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 95323 |
| 1738344600 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.15 | 400043 |
| 1738258200 | 8.4 | -0.15 | -1.75 | 8.55 | 8.6 | 8.4 | 228177 |
| 1738171800 | 8.55 | 0.05 | 0.59 | 8.5 | 8.55 | 8.25 | 854619 |
| 1738085400 | 8.5 | -0.1 | -1.16 | 8.6 | 8.6 | 8.1 | 1492046 |
| 1737999000 | 8.6 | -1 | -10.42 | 9.45 | 9.45 | 7.85 | 5701114 |
| 1737739800 | 9.6 | 0.4 | 4.35 | 9.25 | 9.6 | 9.25 | 784433 |
| 1737653400 | 9.2 | -0.1 | -1.08 | 9.025 | 9.55 | 9.025 | 1024256 |
| 1737567000 | 9.3 | -0.1 | -1.06 | 9.4 | 9.6 | 9.025 | 1245422 |
| 1737480600 | 9.4 | 0.45 | 5.03 | 8.95 | 9.45 | 8.95 | 550645 |
| 1737394200 | 8.95 | -0.15 | -1.65 | 9.1 | 9.15 | 8.95 | 496435 |
| 1737135000 | 9.1 | 0.5 | 5.81 | 8.65 | 9.1 | 8.65 | 497310 |
| 1737048600 | 8.6 | -0.6 | -6.52 | 9.2 | 9.2 | 8.55 | 1032275 |
| 1736962200 | 9.2 | 0.55 | 6.36 | 8.6 | 9.5 | 8.45 | 1950275 |
| 1736875800 | 8.65 | -0.25 | -2.81 | 9.1 | 9.35 | 8.65 | 1016813 |
| 1736789400 | 8.9 | -0.85 | -8.72 | 9.75 | 9.825 | 8.8 | 826562 |
| 1736530200 | 9.75 | -0.2 | -2.01 | 9.9 | 9.9 | 9.7 | 755489 |
| 1736443800 | 9.95 | -0.1 | -1.00 | 10.05 | 10.1 | 9.95 | 814311 |
| 1736357400 | 10.05 | -0.2 | -1.95 | 10.25 | 10.3 | 9.85 | 920299 |
| 1736271000 | 10.25 | 0.65 | 6.77 | 9.9 | 10.4 | 9.9 | 622005 |
| 1736184600 | 9.6 | 0 | 0.00 | 9.75 | 10.75 | 9.6 | 1560401 |
| 1735925400 | 9.6 | -0.5 | -4.95 | 10.2 | 10.2 | 9.6 | 698707 |
| 1735839000 | 10.1 | -0.1 | -0.98 | 10.2 | 10.2 | 10.1 | 165205 |
| 1735666200 | 10.2 | -0.2 | -1.92 | 10.25 | 10.25 | 10.2 | 19785 |
| 1735579800 | 10.4 | -0.15 | -1.42 | 10.55 | 10.55 | 10.4 | 271837 |
| 1735320600 | 10.55 | 0.05 | 0.48 | 10.5 | 10.65 | 10.3 | 407082 |
| 1735061400 | 10.5 | 0 | 0.00 | 10.85 | 10.9 | 10.5 | 134564 |
| 1734975000 | 10.5 | 0.1 | 0.96 | 10.3 | 10.9 | 9.8 | 1585699 |
| 1734715800 | 10.4 | -0.1 | -0.95 | 10.3 | 10.7 | 10.3 | 1000277 |
| 1734629400 | 10.5 | 0.75 | 7.69 | 9.65 | 10.5 | 9.35 | 4226009 |
| 1734543000 | 9.75 | -0.95 | -8.88 | 10.6 | 10.9 | 9.7 | 1292656 |
| 1734456600 | 10.7 | 1.8 | 20.22 | 10.5 | 11.8 | 9.6 | 4757828 |
| 1734370200 | 8.9 | -0.4 | -4.30 | 9.3 | 9.3 | 8.5 | 540592 |
| 1734111000 | 9.3 | -1.05 | -10.14 | 10.35 | 10.35 | 9.3 | 1805816 |
| 1734024600 | 10.35 | -0.05 | -0.48 | 10.65 | 11.4 | 10.35 | 5171641 |
| 1733938200 | 10.4 | 3.1 | 42.47 | 7.25 | 10.95 | 7.25 | 11021601 |
| 1733851800 | 7.3 | 0.8 | 12.31 | 6.5 | 7.65 | 6.5 | 3180664 |
| 1733765400 | 6.5 | 0.2 | 3.17 | 6.3 | 6.55 | 6.2 | 663095 |
| 1733506200 | 6.3 | 0.27 | 4.56 | 6.125 | 6.6 | 6.125 | 1266496 |
| 1733419800 | 6.025 | 0.33 | 5.70 | 5.65 | 6.025 | 5.65 | 771966 |
| 1733333400 | 5.7 | 0.2 | 3.64 | 5.5 | 5.7 | 5.5 | 1028112 |
| 1733247000 | 5.5 | -0.4 | -6.78 | 5.9 | 5.95 | 5.5 | 956829 |
| 1733160600 | 5.9 | 0.8 | 15.69 | 5.4 | 6.45 | 5.4 | 3530532 |
| 1732901400 | 5.1 | 0.15 | 3.03 | 5.1 | 5.35 | 5.1 | 1114531 |
| 1732815000 | 4.95 | -0.55 | -10.00 | 5.45 | 5.45 | 4.75 | 1988245 |
| 1732728600 | 5.5 | -1.25 | -18.52 | 6.75 | 6.75 | 5.4 | 4179694 |
| 1732642200 | 6.75 | -0.65 | -8.78 | 7.3 | 7.3 | 6.6 | 3989979 |
| 1732555800 | 7.4 | 0.7 | 10.45 | 6.8 | 7.4 | 6.35 | 5081869 |
| 1732296600 | 6.7 | 0.2 | 3.08 | 7.15 | 8.4 | 6.6 | 28227596 |
| 1732210200 | 6.5 | 4.15 | 176.60 | 2.75 | 6.85 | 2.65 | 41694875 |
| 1732123800 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 549141 |
| 1732037400 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 51234 |
| 1731951000 | 2.35 | -0.2 | -7.84 | 2.55 | 2.55 | 2.35 | 244344 |
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
