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 | -0.35 | -16.2790697674 | 2.15 | 2.24 | 1.8 | 1103885 | 2.03598225 | DE |
| 4 | -0.55 | -23.4042553191 | 2.35 | 2.45 | 1.8 | 460196 | 2.13048469 | DE |
| 12 | 0.1 | 5.88235294118 | 1.7 | 2.7 | 1.5 | 523651 | 2.08641479 | DE |
| 26 | -0.8 | -30.7692307692 | 2.6 | 5.65 | 1.5 | 712151 | 2.65117839 | DE |
| 52 | -4.15 | -69.7478991597 | 5.95 | 6.35 | 1.5 | 612095 | 3.16168581 | DE |
| 156 | -8.7 | -82.8571428571 | 10.5 | 18.4 | 1.5 | 352238 | 5.74636972 | DE |
| 260 | -8.7 | -82.8571428571 | 10.5 | 18.4 | 1.5 | 352238 | 5.74636972 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 130433 |
| 1734975000 | 1.8 | -0.1 | -5.26 | 1.9 | 1.9 | 1.8 | 764212 |
| 1734715800 | 1.9 | -0.2 | -9.52 | 2.1 | 2.1 | 1.9 | 2169884 |
| 1734629400 | 2.1 | -0.14 | -6.25 | 2.1 | 2.1 | 2.1 | 368546 |
| 1734543000 | 2.24 | 0.09 | 4.19 | 2.15 | 2.24 | 1.9 | 2211781 |
| 1734456600 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 5000 |
| 1734370200 | 2.15 | -0.1 | -4.44 | 2.25 | 2.25 | 2.15 | 623043 |
| 1734111000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 17500 |
| 1734024600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 23122 |
| 1733938200 | 2.25 | 0.05 | 2.27 | 2.2 | 2.3 | 2.1 | 769808 |
| 1733851800 | 2.2 | -0.1 | -4.35 | 2.25 | 2.25 | 2.15 | 428175 |
| 1733765400 | 2.3 | -0.05 | -2.13 | 2.35 | 2.35 | 2.3 | 518956 |
| 1733506200 | 2.35 | -0.05 | -2.08 | 2.35 | 2.35 | 2.35 | 0 |
| 1733419800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.35 | 52790 |
| 1733333400 | 2.4 | 0.05 | 2.13 | 2.35 | 2.45 | 2.35 | 319610 |
| 1733247000 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1733160600 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1732901400 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 282696 |
| 1732815000 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 148802 |
| 1732728600 | 2.35 | 0.05 | 2.17 | 2.3 | 2.35 | 2.3 | 300000 |
| 1732642200 | 2.3 | -0.05 | -2.13 | 2.35 | 2.35 | 2.2 | 200000 |
| 1732555800 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 121333 |
| 1732296600 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 138000 |
| 1732210200 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 52259 |
| 1732123800 | 2.35 | -0.2 | -7.84 | 2.55 | 2.55 | 2.25 | 1210589 |
| 1732037400 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 204172 |
| 1731951000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 72106 |
| 1731691800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.45 | 680806 |
| 1731605400 | 2.55 | -0.05 | -1.92 | 2.6 | 2.65 | 2.55 | 668167 |
| 1731519000 | 2.6 | -0.1 | -3.70 | 2.7 | 2.7 | 2.5 | 644285 |
| 1731432600 | 2.7 | 0.4 | 17.39 | 2.3 | 2.7 | 2.3 | 724543 |
| 1731346200 | 2.3 | 0.3 | 15.00 | 2 | 2.3 | 2 | 801545 |
| 1731087000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 4915140 |
| 1731000600 | 2 | 0.05 | 2.56 | 1.95 | 2 | 1.95 | 191703 |
| 1730914200 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 371920 |
| 1730827800 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 88160 |
| 1730741400 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 20827 |
| 1730482200 | 1.95 | 0.05 | 2.63 | 1.9 | 2.3 | 1.9 | 1492884 |
| 1730395800 | 1.9 | 0.1 | 5.56 | 1.8 | 1.9 | 1.8 | 303800 |
| 1730309400 | 1.8 | 0.1 | 5.88 | 1.7 | 1.8 | 1.6 | 1059191 |
| 1730223000 | 1.7 | -0.15 | -8.11 | 1.85 | 1.85 | 1.7 | 493484 |
| 1730136600 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 175000 |
| 1729873800 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 4182 |
| 1729787400 | 1.85 | -0.1 | -5.13 | 1.95 | 1.95 | 1.85 | 343249 |
| 1729701000 | 1.95 | -0.15 | -7.14 | 2.1 | 2.1 | 1.95 | 161239 |
| 1729614600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 6143 |
| 1729528200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1729269000 | 2.1 | 0.05 | 2.44 | 2.05 | 2.1 | 2.05 | 786280 |
| 1729182600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 2500 |
| 1729096200 | 2.05 | 0.05 | 2.50 | 2 | 2.05 | 2 | 415892 |
| 1729009800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 565745 |
| 1728923400 | 2 | -0.1 | -4.76 | 2.1 | 2.1 | 2 | 353516 |
| 1728664200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 245017 |
| 1728577800 | 2.1 | -0.05 | -2.33 | 2.15 | 2.15 | 2.1 | 441844 |
| 1728491400 | 2.15 | -0.05 | -2.27 | 2.2 | 2.2 | 2.15 | 287061 |
| 1728405000 | 2.2 | 0.3 | 15.79 | 1.95 | 2.2 | 1.95 | 849989 |
| 1728318600 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.9 | 336657 |
| 1728059400 | 1.95 | 0.25 | 14.71 | 1.7 | 1.95 | 1.7 | 973431 |
| 1727973000 | 1.7 | 0.05 | 3.03 | 1.65 | 1.7 | 1.65 | 441464 |
| 1727886600 | 1.65 | 0.15 | 10.00 | 1.5 | 1.65 | 1.5 | 979933 |
| 1727800200 | 1.5 | -0.2 | -11.76 | 1.7 | 1.7 | 1.5 | 591077 |
| 1727713800 | 1.7 | -0.2 | -10.53 | 1.9 | 1.9 | 1.7 | 381095 |
| 1727454600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 377361 |
| 1727368200 | 1.9 | 0.18 | 10.14 | 1.725 | 1.9 | 1.725 | 776879 |
| 1727281800 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 659135 |
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
