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 | 0.32 | 10.0628930818 | 3.18 | 3.5 | 2.5 | 36958 | 2.99630922 | DE |
| 4 | -0.57 | -14.0049140049 | 4.07 | 4.07 | 2.5 | 280184 | 2.78471924 | DE |
| 12 | -0.445 | -11.2801013942 | 3.945 | 4.4 | 2.5 | 110634 | 3.05897922 | DE |
| 26 | -1.78 | -33.7121212121 | 5.28 | 6.3 | 2.5 | 69548 | 3.51840086 | DE |
| 52 | -4.55 | -56.5217391304 | 8.05 | 11.5 | 2.5 | 54209 | 4.57581055 | DE |
| 156 | -3.4 | -49.2753623188 | 6.9 | 31 | 2 | 151419 | 7.31702334 | DE |
| 260 | -12.98 | -78.7621359223 | 16.48 | 31 | 2 | 229809 | 9.62742715 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735839000 | 3.5 | 0.51 | 16.86 | 2.5 | 3.5 | 2.5 | 62763 |
| 1735666200 | 2.995 | 0 | 0.00 | 2.995 | 2.995 | 2.995 | 50707 |
| 1735579800 | 2.995 | -0.01 | -0.33 | 3.3 | 3.49 | 2.995 | 45652 |
| 1735320600 | 3.005 | 0.01 | 0.33 | 3.18 | 3.49 | 3.005 | 14516 |
| 1735061400 | 2.995 | 0 | 0.00 | 2.995 | 2.995 | 2.995 | 0 |
| 1734975000 | 2.995 | -0.01 | -0.33 | 3.5 | 3.5 | 2.995 | 13540 |
| 1734715800 | 3.005 | 0 | 0.17 | 3.3 | 3.3 | 2.5099999 | 335 |
| 1734629400 | 3 | 0.36 | 13.42 | 3 | 3 | 3 | 16038 |
| 1734543000 | 2.645 | -0.26 | -8.79 | 2.8 | 2.8 | 2.645 | 134130 |
| 1734456600 | 2.9 | -0.1 | -3.33 | 2.9 | 2.9 | 2.9 | 0 |
| 1734370200 | 3 | 0.31 | 11.32 | 3 | 3 | 3 | 1685 |
| 1734111000 | 2.695 | -0.06 | -2.00 | 2.81 | 2.98 | 2.695 | 3018494 |
| 1734024600 | 2.75 | -0.35 | -11.15 | 3.4 | 3.49 | 2.75 | 508808 |
| 1733938200 | 3.095 | 0.1 | 3.34 | 2.98 | 3.3 | 2.98 | 572615 |
| 1733851800 | 2.995 | -0.51 | -14.55 | 3 | 3.49 | 2.995 | 360793 |
| 1733765400 | 3.505 | -0.3 | -7.88 | 3.505 | 3.505 | 3.505 | 47 |
| 1733506200 | 3.805 | 0.11 | 2.98 | 3.805 | 3.805 | 3.805 | 0 |
| 1733419800 | 3.695 | -0.01 | -0.27 | 4.07 | 4.07 | 3.695 | 25765 |
| 1733333400 | 3.705 | 0.18 | 4.96 | 3 | 3.705 | 3 | 300 |
| 1733247000 | 3.53 | -0.17 | -4.47 | 3.53 | 3.53 | 3.53 | 104 |
| 1733160600 | 3.695 | -0.06 | -1.47 | 4.25 | 4.25 | 3.695 | 200 |
| 1732901400 | 3.75 | 0.13 | 3.45 | 3.27 | 3.75 | 3.25 | 52625 |
| 1732815000 | 3.625 | 0 | 0.00 | 3.625 | 3.625 | 3.625 | 61235 |
| 1732728600 | 3.625 | 0 | 0.00 | 3.625 | 3.625 | 3.625 | 0 |
| 1732642200 | 3.625 | -0.28 | -7.05 | 3.51 | 3.625 | 3.25 | 631361 |
| 1732555800 | 3.9 | -0.11 | -2.74 | 3.9 | 3.9 | 3.9 | 100 |
| 1732296600 | 4.01 | -0.02 | -0.50 | 4.01 | 4.01 | 4.01 | 1000 |
| 1732210200 | 4.03 | -0.02 | -0.37 | 3.7 | 4.07 | 3.7 | 59647 |
| 1732123800 | 4.045 | -0.06 | -1.34 | 3.7 | 4.4 | 3.7 | 842 |
| 1732037400 | 4.1 | 0.18 | 4.46 | 3.96 | 4.11 | 3.7 | 585512 |
| 1731951000 | 3.925 | 0.05 | 1.42 | 3.925 | 3.925 | 3.925 | 0 |
| 1731691800 | 3.87 | -0.18 | -4.33 | 3.7 | 4.39 | 3.7 | 6881 |
| 1731605400 | 4.045 | 0 | 0.00 | 4.045 | 4.045 | 4.045 | 41 |
| 1731519000 | 4.045 | 0 | 0.00 | 4.045 | 4.045 | 4.045 | 0 |
| 1731432600 | 4.045 | 0 | 0.00 | 4.045 | 4.045 | 4.045 | 0 |
| 1731346200 | 4.045 | -0.01 | -0.12 | 4.045 | 4.045 | 4.045 | 0 |
| 1731087000 | 4.05 | 0.04 | 0.87 | 4.05 | 4.05 | 4.05 | 0 |
| 1731000600 | 4.015 | 0.07 | 1.77 | 4.015 | 4.015 | 4.015 | 0 |
| 1730914200 | 3.945 | 0 | 0.00 | 4 | 4 | 3.945 | 15805 |
| 1730827800 | 3.945 | 0.09 | 2.47 | 4.4 | 4.4 | 3.945 | 800 |
| 1730741400 | 3.85 | -0.1 | -2.41 | 3.5 | 3.85 | 3.5 | 4847 |
| 1730482200 | 3.945 | -0.06 | -1.38 | 3.945 | 3.945 | 3.945 | 73 |
| 1730395800 | 4 | 0.42 | 11.73 | 4 | 4 | 4 | 0 |
| 1730309400 | 3.58 | -0.31 | -7.85 | 3.66 | 3.66 | 3.58 | 53890 |
| 1730223000 | 3.885 | 0 | 0.00 | 3.885 | 3.885 | 3.885 | 100 |
| 1730136600 | 3.885 | 0 | 0.00 | 3.885 | 3.885 | 3.885 | 11 |
| 1729873800 | 3.885 | 0 | 0.00 | 3.885 | 3.885 | 3.885 | 0 |
| 1729787400 | 3.885 | -0.01 | -0.13 | 3.885 | 3.885 | 3.885 | 28775 |
| 1729701000 | 3.89 | -0.01 | -0.13 | 3.89 | 3.89 | 3.89 | 9 |
| 1729614600 | 3.895 | -0.01 | -0.26 | 3.895 | 3.895 | 3.895 | 12 |
| 1729528200 | 3.905 | -0.02 | -0.38 | 3.905 | 3.905 | 3.905 | 1524 |
| 1729269000 | 3.92 | -0.03 | -0.76 | 3.92 | 3.92 | 3.92 | 0 |
| 1729182600 | 3.95 | 0 | 0.00 | 3.5 | 3.95 | 3.5 | 57527 |
| 1729096200 | 3.95 | 0.05 | 1.28 | 3.9 | 3.95 | 3.5 | 53360 |
| 1729009800 | 3.9 | -0.02 | -0.38 | 3.9 | 3.9 | 3.9 | 1398 |
| 1728923400 | 3.915 | -0.03 | -0.76 | 3.915 | 3.915 | 3.915 | 29066 |
| 1728664200 | 3.945 | 0 | 0.00 | 3.945 | 3.945 | 3.945 | 5554 |
| 1728577800 | 3.945 | 0 | 0.00 | 3.945 | 3.945 | 3.945 | 60 |
| 1728491400 | 3.945 | 0.11 | 2.87 | 4.21 | 4.21 | 3.945 | 12802 |
| 1728405000 | 3.835 | -0.12 | -2.91 | 3.835 | 3.835 | 3.835 | 2900 |
| 1728318600 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1728059400 | 3.95 | 0.05 | 1.15 | 3.5 | 3.95 | 3.5 | 1217 |
| 1727973000 | 3.905 | -0.02 | -0.38 | 3.905 | 3.905 | 3.905 | 0 |
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
