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 | -0.05 | -3.0303030303 | 1.65 | 1.775 | 1.5 | 679879 | 1.57700236 | DE |
| 4 | -0.2 | -11.1111111111 | 1.8 | 1.95 | 1.5 | 546150 | 1.74863393 | DE |
| 12 | -0.9 | -36 | 2.5 | 2.66 | 1.5 | 467130 | 1.91709886 | DE |
| 26 | -3.65 | -69.5238095238 | 5.25 | 5.275 | 1.5 | 1028724 | 3.03838069 | DE |
| 52 | -1.05 | -39.6226415094 | 2.65 | 12.5 | 1.5 | 1939977 | 5.12718266 | DE |
| 156 | -2.65 | -62.3529411765 | 4.25 | 12.6 | 0.85 | 982051 | 4.77876104 | DE |
| 260 | -11.275 | -87.572815534 | 12.875 | 27.75 | 0.85 | 692262 | 5.74445592 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 849406 |
| 1737048600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.525 | 589599 |
| 1736962200 | 1.6 | 0.1 | 6.67 | 1.6 | 1.6 | 1.6 | 372742 |
| 1736875800 | 1.5 | -0.15 | -9.09 | 1.65 | 1.7 | 1.5 | 1333539 |
| 1736789400 | 1.65 | 0 | 0.00 | 1.65 | 1.675 | 1.65 | 106820 |
| 1736530200 | 1.65 | 0 | 0.00 | 1.65 | 1.775 | 1.65 | 996696 |
| 1736443800 | 1.65 | -0.1 | -5.71 | 1.7 | 1.775 | 1.65 | 542552 |
| 1736357400 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8 | 1.75 | 427511 |
| 1736271000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.75 | 10974 |
| 1736184600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.75 | 131868 |
| 1735925400 | 1.8 | -0.05 | -2.70 | 1.85 | 1.85 | 1.8 | 136707 |
| 1735839000 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 372735 |
| 1735666200 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.75 | 792064 |
| 1735579800 | 1.85 | -0.1 | -5.13 | 1.95 | 1.95 | 1.85 | 1245286 |
| 1735320600 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.8 | 721442 |
| 1735061400 | 1.95 | 0.1 | 5.41 | 1.85 | 1.95 | 1.805 | 799827 |
| 1734975000 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.805 | 0 |
| 1734715800 | 1.85 | 0.05 | 2.78 | 1.8 | 1.85 | 1.8 | 704196 |
| 1734629400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 267556 |
| 1734543000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.75 | 636642 |
| 1734456600 | 1.8 | -0.15 | -7.69 | 1.95 | 1.95 | 1.8 | 351698 |
| 1734370200 | 1.95 | -0.05 | -2.50 | 1.95 | 1.95 | 1.95 | 24334 |
| 1734111000 | 2 | 0.25 | 14.29 | 2.15 | 2.15 | 1.9 | 1702190 |
| 1734024600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 636 |
| 1733938200 | 1.75 | -0.15 | -7.89 | 1.9 | 1.9 | 1.75 | 664684 |
| 1733851800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1733765400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.85 | 100703 |
| 1733506200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.85 | 1410 |
| 1733419800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.85 | 30044 |
| 1733333400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.85 | 256035 |
| 1733247000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.85 | 981046 |
| 1733160600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.83 | 178523 |
| 1732901400 | 1.9 | 0.1 | 5.56 | 1.9 | 1.9 | 1.8 | 913611 |
| 1732815000 | 1.8 | -0.1 | -5.26 | 1.9 | 1.9 | 1.8 | 175117 |
| 1732728600 | 1.9 | 0.1 | 5.56 | 1.7 | 1.9 | 1.7 | 1235576 |
| 1732642200 | 1.8 | 0.1 | 5.88 | 1.7 | 1.8 | 1.7 | 164200 |
| 1732555800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 904012 |
| 1732296600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 26955 |
| 1732210200 | 1.7 | -0.1 | -5.56 | 1.7 | 1.7 | 1.7 | 30934 |
| 1732123800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 115891 |
| 1732037400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.6 | 974975 |
| 1731951000 | 1.8 | -0.1 | -5.26 | 1.8 | 1.8 | 1.8 | 678625 |
| 1731691800 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.75 | 816802 |
| 1731605400 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 210768 |
| 1731519000 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 505149 |
| 1731432600 | 1.95 | -0.05 | -2.50 | 2.1 | 2.1 | 1.95 | 222109 |
| 1731346200 | 2 | -0.2 | -9.09 | 2.2 | 2.2 | 1.9 | 1920045 |
| 1731087000 | 2.2 | -0.08 | -3.51 | 2.2 | 2.2 | 2.2 | 224676 |
| 1731000600 | 2.2799999 | -0.07 | -2.98 | 2.35 | 2.35 | 2.2 | 567558 |
| 1730914200 | 2.35 | 0.09 | 3.98 | 2.35 | 2.35 | 2.35 | 325425 |
| 1730827800 | 2.2599999 | -0.1 | -4.24 | 2.35 | 2.35 | 2.2599999 | 14602 |
| 1730741400 | 2.36 | 0.01 | 0.43 | 2.35 | 2.36 | 2.35 | 131495 |
| 1730482200 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.32 | 148903 |
| 1730395800 | 2.35 | -0.15 | -6.00 | 2.5 | 2.5 | 2.35 | 440310 |
| 1730309400 | 2.5 | -0.05 | -1.96 | 2.55 | 2.55 | 2.44 | 282178 |
| 1730223000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 32315 |
| 1730136600 | 2.55 | -0.11 | -4.14 | 2.6 | 2.6 | 2.55 | 152984 |
| 1729873800 | 2.66 | 0.28 | 11.76 | 2.5 | 2.66 | 2.39 | 1371284 |
| 1729787400 | 2.38 | -0.12 | -4.80 | 2.5 | 2.5 | 2.38 | 8333 |
| 1729701000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 247238 |
| 1729614600 | 2.5 | -0.1 | -3.85 | 2.5 | 2.5 | 2.5 | 11592 |
| 1729528200 | 2.6 | 0.1 | 4.00 | 2.5 | 2.6 | 2.48 | 98888 |
| 1729269000 | 2.5 | 0.05 | 2.04 | 2.45 | 2.5 | 2.35 | 1032514 |
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
