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 | -0.5 | -3.50877192982 | 14.25 | 14.25 | 13.5 | 43191 | 13.87896761 | DE |
| 4 | -1.25 | -8.33333333333 | 15 | 15.25 | 13.5 | 37244 | 14.3911259 | DE |
| 12 | -0.25 | -1.78571428571 | 14 | 15.75 | 13.25 | 51302 | 14.72328728 | DE |
| 26 | -0.5 | -3.50877192982 | 14.25 | 16.25 | 13 | 59111 | 14.39368584 | DE |
| 52 | -9.25 | -40.2173913043 | 23 | 23 | 13 | 80160 | 15.93873845 | DE |
| 156 | 4.5 | 48.6486486486 | 9.25 | 29.5 | 8 | 73912 | 17.35973755 | DE |
| 260 | 6.75 | 96.4285714286 | 7 | 29.5 | 6.25 | 62769 | 14.55977708 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743611400 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 7393 |
| 1743525000 | 13.75 | -0.35 | -2.48 | 14.1 | 14.1 | 13.5 | 129360 |
| 1743438600 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 53332 |
| 1743183000 | 14.1 | -0.15 | -1.05 | 14.25 | 14.25 | 14.1 | 25000 |
| 1743096600 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 870 |
| 1743010200 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1742923800 | 14.25 | 0 | 0.00 | 14.5 | 14.5 | 14.25 | 35283 |
| 1742837400 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 37000 |
| 1742578200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 17996 |
| 1742491800 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1742405400 | 14.5 | -0.25 | -1.69 | 14.75 | 14.75 | 14.5 | 165153 |
| 1742319000 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 47071 |
| 1742232600 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 53015 |
| 1741973400 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1741887000 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 450 |
| 1741800600 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 6678 |
| 1741714200 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 40000 |
| 1741627800 | 14.75 | -0.25 | -1.67 | 15 | 15.25 | 14.75 | 115397 |
| 1741368600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1741282200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 10872 |
| 1741195800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 16447 |
| 1741109400 | 15 | -0.25 | -1.64 | 15.25 | 15.25 | 15 | 10000 |
| 1741023000 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1740763800 | 15.25 | -0.25 | -1.61 | 15.5 | 15.5 | 15.25 | 16662 |
| 1740677400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 16500 |
| 1740591000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 121564 |
| 1740504600 | 15.5 | 0.25 | 1.64 | 15.25 | 15.5 | 15.25 | 0 |
| 1740418200 | 15.25 | 0.5 | 3.39 | 14.75 | 15.25 | 14.75 | 235649 |
| 1740159000 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 117065 |
| 1740072600 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 50000 |
| 1739986200 | 14.75 | 0.25 | 1.72 | 14.75 | 14.75 | 14.75 | 130039 |
| 1739899800 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 24001 |
| 1739813400 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 31277 |
| 1739554200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 33199 |
| 1739467800 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14.5 | 43702 |
| 1739381400 | 15 | -0.25 | -1.64 | 15.25 | 15.25 | 15 | 45803 |
| 1739295000 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 4170 |
| 1739208600 | 15.25 | -0.25 | -1.61 | 15.5 | 15.5 | 15.25 | 76883 |
| 1738949400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1738863000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 6996 |
| 1738776600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 58482 |
| 1738690200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 25 |
| 1738603800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 112502 |
| 1738344600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 69399 |
| 1738258200 | 15.5 | 0.75 | 5.08 | 14.75 | 15.75 | 14.75 | 425204 |
| 1738171800 | 14.75 | 0.35 | 2.43 | 14.5 | 14.75 | 14.5 | 39665 |
| 1738085400 | 14.4 | 0.4 | 2.86 | 14 | 14.5 | 14 | 78986 |
| 1737999000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 9004 |
| 1737739800 | 14 | 0.5 | 3.70 | 13.5 | 14 | 13.5 | 81032 |
| 1737653400 | 13.5 | -1 | -6.90 | 14.5 | 14.5 | 13.5 | 221326 |
| 1737567000 | 14.5 | 0.5 | 3.57 | 14.25 | 14.5 | 14.25 | 102879 |
| 1737480600 | 14 | 0.25 | 1.82 | 14 | 14 | 14 | 335 |
| 1737394200 | 13.75 | 0.25 | 1.85 | 13.5 | 13.75 | 13.5 | 49433 |
| 1737135000 | 13.5 | -0.5 | -3.57 | 14 | 14 | 13.25 | 97205 |
| 1737048600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 3 |
| 1736962200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 456 |
| 1736875800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 157 |
| 1736789400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 7117 |
| 1736530200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1736443800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 100 |
| 1736357400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1736271000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 6750 |
| 1736184600 | 14 | 0.25 | 1.82 | 13.75 | 14 | 13.5 | 1320 |
| 1735925400 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 36596 |
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
