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 | 0.24 | 8.48056537102 | 2.83 | 3.075 | 2.53 | 44519 | 3.02734561 | DE |
| 4 | -0.53 | -14.7222222222 | 3.6 | 3.6 | 2.53 | 32410 | 3.0424015 | DE |
| 12 | 0.075 | 2.5041736227 | 2.995 | 3.62 | 2.5 | 120991 | 2.92139507 | DE |
| 26 | -1.13 | -26.9047619048 | 4.2 | 4.4 | 2.5 | 106745 | 2.99800042 | DE |
| 52 | -3.38 | -52.4031007752 | 6.45 | 6.6 | 2.5 | 73837 | 3.54334983 | DE |
| 156 | -4.61 | -60.0260416667 | 7.68 | 31 | 2 | 150208 | 7.08811598 | DE |
| 260 | -3.18 | -50.88 | 6.25 | 31 | 2 | 149447 | 7.97468444 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742923800 | 3.07 | -0.01 | -0.16 | 3.07 | 3.07 | 3.07 | 6993 |
| 1742837400 | 3.075 | 0.07 | 2.33 | 3.075 | 3.075 | 3.075 | 153948 |
| 1742578200 | 3.005 | 0.17 | 6.00 | 3.005 | 3.005 | 3.005 | 35484 |
| 1742491800 | 2.835 | 0 | 0.18 | 2.835 | 2.835 | 2.835 | 316 |
| 1742405400 | 2.83 | 0 | 0.00 | 2.5299999 | 2.83 | 2.5299999 | 17831 |
| 1742319000 | 2.83 | 0 | 0.18 | 2.83 | 2.83 | 2.83 | 15018 |
| 1742232600 | 2.825 | 0 | 0.00 | 2.825 | 2.825 | 2.825 | 43024 |
| 1741973400 | 2.825 | -0.23 | -7.38 | 2.8 | 2.825 | 2.8 | 40399 |
| 1741887000 | 3.05 | 0.08 | 2.69 | 3.04 | 3.05 | 3.04 | 3877 |
| 1741800600 | 2.97 | -0.11 | -3.41 | 3 | 3 | 2.8 | 225124 |
| 1741714200 | 3.075 | -0.43 | -12.27 | 3.075 | 3.075 | 3.075 | 973 |
| 1741627800 | 3.505 | -0.01 | -0.14 | 3.505 | 3.505 | 3.505 | 27495 |
| 1741368600 | 3.51 | 0.14 | 4.15 | 3.51 | 3.51 | 3.51 | 10195 |
| 1741282200 | 3.37 | 0.36 | 11.96 | 3.37 | 3.37 | 3.37 | 14707 |
| 1741195800 | 3.0099999 | -0.49 | -14.00 | 3.0099999 | 3.0099999 | 3.0099999 | 18149 |
| 1741109400 | 3.5 | 0.13 | 3.86 | 3.5 | 3.5 | 3.5 | 0 |
| 1741023000 | 3.37 | -0.13 | -3.71 | 3.0099999 | 3.37 | 3.0099999 | 2661 |
| 1740763800 | 3.5 | 0.13 | 3.86 | 3.5 | 3.5 | 3.5 | 2097 |
| 1740677400 | 3.37 | -0.13 | -3.71 | 3.59 | 3.59 | 3.0099999 | 20803 |
| 1740591000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 6564 |
| 1740504600 | 3.5 | 0 | 0.00 | 3.6 | 3.6 | 3.5 | 9527 |
| 1740418200 | 3.5 | 0 | 0.00 | 3.59 | 3.59 | 3.5 | 38509 |
| 1740159000 | 3.5 | 0.25 | 7.69 | 3.0099999 | 3.59 | 3.0099999 | 50834 |
| 1740072600 | 3.25 | 0.19 | 6.21 | 3.41 | 3.5 | 3.0099999 | 292748 |
| 1739986200 | 3.06 | -0.07 | -2.08 | 3.06 | 3.06 | 3.06 | 8494 |
| 1739899800 | 3.125 | 0.08 | 2.46 | 3.125 | 3.125 | 3.125 | 19129 |
| 1739813400 | 3.05 | 0.1 | 3.39 | 3.05 | 3.05 | 3.05 | 36792 |
| 1739554200 | 2.95 | -0.05 | -1.50 | 3.3 | 3.3 | 2.95 | 11123 |
| 1739467800 | 2.995 | -0.01 | -0.17 | 3.5 | 3.5 | 2.7 | 73503 |
| 1739381400 | 3 | 0.15 | 5.26 | 3 | 3 | 3 | 0 |
| 1739295000 | 2.85 | -0.14 | -4.52 | 2.5099999 | 2.85 | 2.5099999 | 818 |
| 1739208600 | 2.985 | -0.02 | -0.50 | 2.99 | 2.99 | 2.985 | 67860 |
| 1738949400 | 3 | 0.2 | 6.95 | 3 | 3 | 3 | 0 |
| 1738863000 | 2.805 | 0.01 | 0.18 | 3.5 | 3.5 | 2.805 | 4224 |
| 1738776600 | 2.8 | 0.15 | 5.46 | 2.69 | 2.8 | 2.5 | 1291025 |
| 1738690200 | 2.6549999 | -0.1 | -3.45 | 2.74 | 2.75 | 2.61 | 200250 |
| 1738603800 | 2.75 | -0.05 | -1.79 | 2.99 | 2.99 | 2.7 | 586012 |
| 1738344600 | 2.8 | -0.25 | -8.20 | 2.6 | 2.8 | 2.6 | 23921 |
| 1738258200 | 3.05 | 0.31 | 11.11 | 2.6 | 3.05 | 2.6 | 1004933 |
| 1738171800 | 2.745 | -0.12 | -4.19 | 3 | 3 | 2.5 | 1620298 |
| 1738085400 | 2.865 | 0.02 | 0.53 | 2.865 | 2.865 | 2.865 | 4023 |
| 1737999000 | 2.85 | 0 | 0.00 | 3.1 | 3.1 | 2.85 | 23078 |
| 1737739800 | 2.85 | 0.01 | 0.35 | 2.85 | 2.85 | 2.85 | 108068 |
| 1737653400 | 2.84 | -0.06 | -1.90 | 2.84 | 2.84 | 2.84 | 6079 |
| 1737567000 | 2.895 | -0.11 | -3.50 | 2.895 | 2.895 | 2.895 | 59400 |
| 1737480600 | 3 | 0.14 | 4.90 | 3 | 3 | 3 | 65489 |
| 1737394200 | 2.86 | -0.44 | -13.20 | 3.62 | 3.62 | 2.5099999 | 117602 |
| 1737135000 | 3.295 | 0.04 | 1.23 | 2.6 | 3.295 | 2.6 | 30220 |
| 1737048600 | 3.255 | 0 | 0.15 | 3 | 3.255 | 2.5 | 545392 |
| 1736962200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 8 |
| 1736875800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 477 |
| 1736789400 | 3.25 | 0.21 | 6.91 | 3.25 | 3.25 | 3.25 | 0 |
| 1736530200 | 3.04 | -0.24 | -7.32 | 3.04 | 3.04 | 3.04 | 2922 |
| 1736443800 | 3.2799999 | 0.45 | 16.11 | 3.2799999 | 3.2799999 | 3.2799999 | 4000 |
| 1736357400 | 2.825 | -0.08 | -2.75 | 2.825 | 2.825 | 2.825 | 700 |
| 1736271000 | 2.9049999 | 0 | 0.00 | 2.9049999 | 2.9049999 | 2.9049999 | 3577 |
| 1736184600 | 2.9049999 | -0.1 | -3.17 | 2.9049999 | 2.9049999 | 2.9049999 | 30839 |
| 1735925400 | 3 | -0.5 | -14.29 | 3 | 3 | 3 | 44443 |
| 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 |
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
