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 | -0.75 | -6.66666666667 | 11.25 | 11.25 | 10.5 | 49145 | 10.52096941 | DE |
| 4 | 0.75 | 7.69230769231 | 9.75 | 11.25 | 9.4 | 56471 | 10.15738696 | DE |
| 12 | 0.45 | 4.4776119403 | 10.05 | 11.25 | 8.5 | 56083 | 9.64521565 | DE |
| 26 | 3 | 40 | 7.5 | 13 | 4.69 | 84238 | 8.74773069 | DE |
| 52 | 1.5 | 16.6666666667 | 9 | 18.5 | 4.69 | 161942 | 10.4102938 | DE |
| 156 | -27.5 | -72.3684210526 | 38 | 47.5 | 2.1 | 167326 | 14.14006758 | DE |
| 260 | -32 | -75.2941176471 | 42.5 | 56 | 2.1 | 141107 | 15.19664568 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743183000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 2 |
| 1743096600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 15021 |
| 1743010200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 27926 |
| 1742923800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 150168 |
| 1742837400 | 10.5 | -0.25 | -2.33 | 11.25 | 11.25 | 10.5 | 32001 |
| 1742578200 | 10.75 | -0.25 | -2.27 | 11.25 | 11.25 | 10.75 | 20611 |
| 1742491800 | 11 | 0.63 | 6.02 | 10.375 | 11 | 10.375 | 232939 |
| 1742405400 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.375 | 20780 |
| 1742319000 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.375 | 21597 |
| 1742232600 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.375 | 21991 |
| 1741973400 | 10.375 | 0.5 | 5.06 | 9.875 | 10.375 | 9.875 | 72377 |
| 1741887000 | 9.875 | 0 | 0.00 | 9.875 | 9.875 | 9.875 | 53716 |
| 1741800600 | 9.875 | 0 | 0.00 | 9.875 | 9.875 | 9.875 | 10000 |
| 1741714200 | 9.875 | 0.48 | 5.05 | 9.5 | 9.875 | 9.5 | 5000 |
| 1741627800 | 9.4 | -0.1 | -1.05 | 9.5 | 9.5 | 9.4 | 35794 |
| 1741368600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 84519 |
| 1741282200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 36699 |
| 1741195800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 155453 |
| 1741109400 | 9.5 | -0.25 | -2.56 | 10 | 10 | 9.5 | 131494 |
| 1741023000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 218 |
| 1740763800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 1108 |
| 1740677400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.26 | 14389 |
| 1740591000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 51594 |
| 1740504600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 21496 |
| 1740418200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 117742 |
| 1740159000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 80060 |
| 1740072600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 97221 |
| 1739986200 | 9.75 | -0.25 | -2.50 | 9.5 | 9.75 | 9.5 | 115907 |
| 1739899800 | 10 | 0.25 | 2.56 | 9.75 | 10 | 9.5 | 104777 |
| 1739813400 | 9.75 | 0.75 | 8.33 | 9 | 10 | 9 | 317437 |
| 1739554200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1739467800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 11071 |
| 1739381400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 655 |
| 1739295000 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.5 | 131531 |
| 1739208600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 23575 |
| 1738949400 | 8.75 | 0.25 | 2.94 | 8.75 | 8.75 | 8.75 | 31174 |
| 1738863000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 667 |
| 1738776600 | 8.5 | -0.5 | -5.56 | 9 | 9 | 8.5 | 22499 |
| 1738690200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 7970 |
| 1738603800 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.75 | 62895 |
| 1738344600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 11 |
| 1738258200 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.75 | 44230 |
| 1738171800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 303 |
| 1738085400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 25360 |
| 1737999000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 104559 |
| 1737739800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 80105 |
| 1737653400 | 9 | 0 | 0.00 | 9 | 9.55 | 9 | 360 |
| 1737567000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 220263 |
| 1737480600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 108740 |
| 1737394200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 76232 |
| 1737135000 | 9 | -0.5 | -5.26 | 9.5 | 9.5 | 9 | 131458 |
| 1737048600 | 9.5 | -0.13 | -1.30 | 9.625 | 9.625 | 9.5 | 52095 |
| 1736962200 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 14686 |
| 1736875800 | 9.625 | -0.3 | -3.02 | 9.925 | 9.925 | 9.625 | 39806 |
| 1736789400 | 9.925 | 0 | 0.00 | 9.925 | 9.925 | 9.925 | 39836 |
| 1736530200 | 9.925 | 0 | 0.00 | 9.925 | 9.925 | 9.925 | 13000 |
| 1736443800 | 9.925 | -0.13 | -1.24 | 10.05 | 10.05 | 9.925 | 6409 |
| 1736357400 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 845 |
| 1736271000 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 13541 |
| 1736184600 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 30351 |
| 1735925400 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 9.8 | 20732 |
| 1735839000 | 10.05 | 0.25 | 2.55 | 9.8 | 10.05 | 9.8 | 64264 |
| 1735666200 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 1085 |
| 1735579800 | 9.8 | -0.4 | -3.92 | 10.3 | 10.3 | 9.8 | 69886 |
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
