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 | -8.97435897436 | 3.9 | 3.9 | 3.36 | 861387 | 3.59051456 | DE |
| 4 | 0.3 | 9.23076923077 | 3.25 | 3.9 | 3.25 | 685805 | 3.58883815 | DE |
| 12 | 0.9 | 33.9622641509 | 2.65 | 3.9 | 2.35 | 798585 | 3.23218111 | DE |
| 26 | 0.3 | 9.23076923077 | 3.25 | 3.9 | 2.35 | 1307521 | 3.13980189 | DE |
| 52 | 1.05 | 42 | 2.5 | 3.9 | 2.35 | 897949 | 3.12205946 | DE |
| 156 | 1.45 | 69.0476190476 | 2.1 | 4.35 | 2.1 | 794037 | 3.04282436 | DE |
| 260 | 1.45 | 69.0476190476 | 2.1 | 4.35 | 2.1 | 794037 | 3.04282436 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744389000 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 153886 |
| 1744302600 | 3.55 | 0.1 | 2.90 | 3.45 | 3.55 | 3.45 | 100000 |
| 1744216200 | 3.45 | -0.1 | -2.82 | 3.5 | 3.5 | 3.36 | 170452 |
| 1744129800 | 3.55 | 0.1 | 2.90 | 3.45 | 3.55 | 3.45 | 801234 |
| 1744043400 | 3.45 | -0.2 | -5.48 | 3.55 | 3.55 | 3.4 | 916130 |
| 1743784200 | 3.65 | -0.25 | -6.41 | 3.9 | 3.9 | 3.65 | 1590252 |
| 1743697800 | 3.9 | 0.05 | 1.30 | 3.85 | 3.9 | 3.85 | 200618 |
| 1743611400 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 229976 |
| 1743525000 | 3.85 | 0.25 | 6.94 | 3.6 | 3.9 | 3.6 | 1517793 |
| 1743438600 | 3.6 | 0.2 | 5.88 | 3.4 | 3.6 | 3.4 | 1959576 |
| 1743183000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 253518 |
| 1743096600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.35 | 669579 |
| 1743010200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 106243 |
| 1742923800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 214660 |
| 1742837400 | 3.4 | -0.2 | -5.56 | 3.6 | 3.6 | 3.4 | 765170 |
| 1742578200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 703593 |
| 1742491800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 661079 |
| 1742405400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 305020 |
| 1742319000 | 3.6 | 0.1 | 2.86 | 3.5 | 3.6 | 3.5 | 615303 |
| 1742232600 | 3.5 | 0.25 | 7.69 | 3.35 | 3.5 | 3.35 | 615958 |
| 1741973400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 415503 |
| 1741887000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 54217 |
| 1741800600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 1744 |
| 1741714200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 675378 |
| 1741627800 | 3.25 | -0.25 | -7.14 | 3.45 | 3.45 | 3.25 | 869412 |
| 1741368600 | 3.5 | 0.05 | 1.45 | 3.45 | 3.5 | 3.45 | 607789 |
| 1741282200 | 3.45 | -0.05 | -1.43 | 3.5 | 3.5 | 3.45 | 280163 |
| 1741195800 | 3.5 | 0.3 | 9.38 | 3.2 | 3.5 | 3.2 | 1386584 |
| 1741109400 | 3.2 | -0.2 | -5.88 | 3.4 | 3.4 | 3.2 | 1500250 |
| 1741023000 | 3.4 | -0.3 | -8.11 | 3.7 | 3.7 | 3.35 | 2508021 |
| 1740763800 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 515980 |
| 1740677400 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 779353 |
| 1740591000 | 3.7 | 0.1 | 2.78 | 3.6 | 3.75 | 3.6 | 1092046 |
| 1740504600 | 3.6 | 0.36 | 11.11 | 3.3 | 3.6 | 3.3 | 3867559 |
| 1740418200 | 3.24 | 0.19 | 6.23 | 3.05 | 3.3 | 3.05 | 4740270 |
| 1740159000 | 3.05 | 0.15 | 5.17 | 2.9 | 3.15 | 2.9 | 1735111 |
| 1740072600 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 46148 |
| 1739986200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 238480 |
| 1739899800 | 2.9 | 0.1 | 3.57 | 2.8 | 3 | 2.8 | 2261078 |
| 1739813400 | 2.8 | 0.35 | 14.29 | 2.45 | 2.8 | 2.45 | 2766447 |
| 1739554200 | 2.45 | 0.05 | 2.08 | 2.4 | 2.45 | 2.4 | 921677 |
| 1739467800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 373801 |
| 1739381400 | 2.4 | 0.05 | 2.13 | 2.35 | 2.4 | 2.35 | 691028 |
| 1739295000 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 210655 |
| 1739208600 | 2.35 | -0.1 | -4.08 | 2.45 | 2.45 | 2.35 | 340128 |
| 1738949400 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 101515 |
| 1738863000 | 2.45 | -0.05 | -2.00 | 2.5 | 2.5 | 2.45 | 201116 |
| 1738776600 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 84320 |
| 1738690200 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.45 | 1059633 |
| 1738603800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 132711 |
| 1738344600 | 2.5 | 0 | 0.00 | 2.55 | 2.55 | 2.5 | 258639 |
| 1738258200 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 253761 |
| 1738171800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 2142 |
| 1738085400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 91318 |
| 1737999000 | 2.5 | 0.05 | 2.04 | 2.45 | 2.5 | 2.45 | 702004 |
| 1737739800 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 367791 |
| 1737653400 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 172078 |
| 1737567000 | 2.45 | -0.1 | -3.92 | 2.55 | 2.55 | 2.45 | 1252373 |
| 1737480600 | 2.55 | -0.1 | -3.77 | 2.65 | 2.65 | 2.55 | 475333 |
| 1737394200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 21682 |
| 1737135000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 672019 |
| 1737048600 | 2.65 | -0.1 | -3.64 | 2.75 | 2.75 | 2.65 | 623447 |
| 1736962200 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.75 | 791766 |
| 1736875800 | 2.8 | -0.1 | -3.45 | 2.9 | 2.9 | 2.8 | 1364158 |
| 1736789400 | 2.9 | -0.2 | -6.45 | 3.3 | 3.3 | 2.9 | 2705734 |
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
