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 | 10.2803738318 | 5.35 | 6 | 5.35 | 1876430 | 5.53726164 | DE |
| 4 | 0.3 | 5.35714285714 | 5.6 | 6 | 5.05 | 1657394 | 5.39624939 | DE |
| 12 | 0.15 | 2.60869565217 | 5.75 | 6.75 | 5.05 | 2315627 | 5.72347141 | DE |
| 26 | 1 | 20.4081632653 | 4.9 | 6.75 | 3.9 | 1908095 | 5.34504175 | DE |
| 52 | 3 | 103.448275862 | 2.9 | 6.75 | 2.55 | 2603160 | 4.61571999 | DE |
| 156 | 4.45 | 306.896551724 | 1.45 | 6.75 | 0.825 | 1859605 | 3.03928465 | DE |
| 260 | 4.725 | 402.127659574 | 1.175 | 6.75 | 0.625 | 2494307 | 2.36213187 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735925400 | 5.9 | 0.3 | 5.36 | 5.6 | 6 | 5.6 | 4050201 |
| 1735839000 | 5.6 | 0.25 | 4.67 | 5.35 | 5.7 | 5.35 | 5586251 |
| 1735666200 | 5.35 | -0.01 | -0.19 | 5.35 | 5.4 | 5.35 | 330955 |
| 1735579800 | 5.36 | 0.01 | 0.19 | 5.35 | 5.36 | 5.35 | 897088 |
| 1735320600 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 691427 |
| 1735061400 | 5.35 | 0 | 0.00 | 5.3 | 5.35 | 5.3 | 114899 |
| 1734975000 | 5.35 | 0.05 | 0.94 | 5.3 | 5.35 | 5.25 | 680871 |
| 1734715800 | 5.3 | -0.1 | -1.85 | 5.4 | 5.4 | 5.3 | 681097 |
| 1734629400 | 5.4 | -0.15 | -2.70 | 5.55 | 5.55 | 5.4 | 847042 |
| 1734543000 | 5.55 | -0.05 | -0.89 | 5.6 | 5.6 | 5.55 | 501968 |
| 1734456600 | 5.6 | 0.1 | 1.82 | 5.5 | 5.65 | 5.5 | 1647621 |
| 1734370200 | 5.5 | 0.15 | 2.80 | 5.25 | 5.55 | 5.25 | 1772112 |
| 1734111000 | 5.35 | 0.25 | 4.90 | 5.15 | 5.35 | 5.15 | 3126310 |
| 1734024600 | 5.1 | -0.05 | -0.97 | 5.15 | 5.2699999 | 5.1 | 946745 |
| 1733938200 | 5.15 | 0.05 | 0.98 | 5.1 | 5.2 | 5.1 | 1348566 |
| 1733851800 | 5.1 | -0.25 | -4.67 | 5.35 | 5.4 | 5.05 | 2361970 |
| 1733765400 | 5.35 | -0.2 | -3.60 | 5.5 | 5.5 | 5.35 | 5600507 |
| 1733506200 | 5.55 | -0.05 | -0.89 | 5.6 | 5.6 | 5.55 | 1040272 |
| 1733419800 | 5.6 | 0.1 | 1.82 | 5.5 | 5.85 | 5.5 | 4327086 |
| 1733333400 | 5.5 | 0.15 | 2.80 | 5.35 | 5.55 | 5.35 | 1673992 |
| 1733247000 | 5.35 | 0.15 | 2.88 | 5.2 | 5.35 | 5.2 | 2311069 |
| 1733160600 | 5.2 | -0.5 | -8.77 | 5.75 | 5.75 | 5.1 | 6819407 |
| 1732901400 | 5.7 | -0.05 | -0.87 | 5.75 | 5.75 | 5.65 | 727226 |
| 1732815000 | 5.75 | -0.1 | -1.71 | 5.85 | 5.85 | 5.6 | 1258274 |
| 1732728600 | 5.85 | 0.05 | 0.86 | 5.85 | 5.85 | 5.85 | 1243528 |
| 1732642200 | 5.8 | -0.05 | -0.85 | 5.8 | 5.95 | 5.8 | 866641 |
| 1732555800 | 5.85 | 0.1 | 1.74 | 6 | 6 | 5.8 | 3433706 |
| 1732296600 | 5.75 | 0.05 | 0.88 | 5.7 | 5.8 | 5.7 | 627732 |
| 1732210200 | 5.7 | 0.2 | 3.64 | 5.5 | 5.8 | 5.5 | 1554411 |
| 1732123800 | 5.5 | -0.3 | -5.17 | 5.75 | 5.9 | 5.5 | 1472750 |
| 1732037400 | 5.8 | 0.1 | 1.75 | 5.7 | 5.8 | 5.55 | 1099120 |
| 1731951000 | 5.7 | 0.15 | 2.70 | 5.55 | 5.7 | 5.55 | 954035 |
| 1731691800 | 5.55 | -0.05 | -0.89 | 5.55 | 5.6 | 5.55 | 1347612 |
| 1731605400 | 5.6 | 0.05 | 0.90 | 5.6 | 5.65 | 5.4 | 2079728 |
| 1731519000 | 5.55 | 0.11 | 2.02 | 5.45 | 5.55 | 5.4 | 1151189 |
| 1731432600 | 5.44 | 0.04 | 0.74 | 5.4 | 5.45 | 5.05 | 4447569 |
| 1731346200 | 5.4 | -0.3 | -5.26 | 5.7 | 6 | 5.35 | 2333206 |
| 1731087000 | 5.7 | -0.2 | -3.39 | 5.95 | 5.95 | 5.55 | 2080208 |
| 1731000600 | 5.9 | 0 | 0.00 | 5.75 | 5.9 | 5.65 | 2813617 |
| 1730914200 | 5.9 | 0.05 | 0.85 | 5.85 | 6.05 | 5.85 | 1899631 |
| 1730827800 | 5.85 | -0.23 | -3.78 | 6.2 | 6.2 | 5.75 | 2993864 |
| 1730741400 | 6.08 | -0.32 | -5.00 | 6.45 | 6.55 | 6.05 | 2506709 |
| 1730482200 | 6.4 | 0 | 0.00 | 6.35 | 6.4 | 6.35 | 813015 |
| 1730395800 | 6.4 | 0.05 | 0.79 | 6.4 | 6.4 | 6.3 | 2250934 |
| 1730309400 | 6.35 | 0.05 | 0.79 | 6.3 | 6.55 | 6.3 | 3496191 |
| 1730223000 | 6.3 | -0.05 | -0.79 | 6.35 | 6.5 | 6.3 | 3031695 |
| 1730136600 | 6.35 | -0.01 | -0.16 | 6.5 | 6.75 | 6.1 | 7596544 |
| 1729873800 | 6.36 | 0.41 | 6.89 | 6 | 6.45 | 6 | 10013574 |
| 1729787400 | 5.95 | 0.3 | 5.31 | 5.65 | 5.95 | 5.65 | 5717849 |
| 1729701000 | 5.65 | 0.3 | 5.61 | 5.35 | 5.65 | 5.35 | 3032086 |
| 1729614600 | 5.35 | 0.05 | 0.94 | 5.3 | 5.45 | 5.3 | 2199547 |
| 1729528200 | 5.3 | -0.2 | -3.64 | 5.5 | 5.55 | 5.25 | 2684006 |
| 1729269000 | 5.5 | -0.2 | -3.51 | 5.7 | 5.7 | 5.45 | 4088992 |
| 1729182600 | 5.7 | 0.2 | 3.64 | 5.5 | 5.7 | 5.5 | 3893007 |
| 1729096200 | 5.5 | 0 | 0.00 | 5.55 | 5.6 | 5.5 | 1870846 |
| 1729009800 | 5.5 | -0.15 | -2.65 | 5.65 | 5.65 | 5.4 | 453717 |
| 1728923400 | 5.65 | -0.15 | -2.59 | 5.7 | 5.7 | 5.6 | 708045 |
| 1728664200 | 5.8 | 0.1 | 1.75 | 5.75 | 5.8 | 5.65 | 1630588 |
| 1728577800 | 5.7 | 0.3 | 5.56 | 5.4 | 5.7 | 5.4 | 2253790 |
| 1728491400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 985532 |
| 1728405000 | 5.4 | 0.55 | 11.34 | 4.9 | 5.5 | 4.9 | 4621333 |
| 1728318600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 641651 |
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
