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 | -0.3 | -8.45070422535 | 3.55 | 3.55 | 3.1 | 149705 | 3.21006096 | DE |
| 4 | -0.65 | -16.6666666667 | 3.9 | 3.95 | 3.1 | 127218 | 3.55239692 | DE |
| 12 | -1.5 | -31.5789473684 | 4.75 | 5.1 | 3.1 | 153842 | 4.30134642 | DE |
| 26 | -8 | -71.1111111111 | 11.25 | 11.25 | 3.1 | 222865 | 5.00053552 | DE |
| 52 | -7 | -68.2926829268 | 10.25 | 15.6 | 3.1 | 124527 | 5.95921859 | DE |
| 156 | -129.25 | -97.5471698113 | 132.5 | 145 | 3.1 | 302846 | 45.26315678 | DE |
| 260 | -179.25 | -98.2191780822 | 182.5 | 397.5 | 3.1 | 517093 | 190.54004167 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743697800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 538 |
| 1743611400 | 3.25 | 0.05 | 1.56 | 3.2 | 3.25 | 3.2 | 150080 |
| 1743525000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.1 | 537205 |
| 1743438600 | 3.2 | -0.35 | -9.86 | 3.55 | 3.55 | 3.2 | 60704 |
| 1743183000 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.48 | 0 |
| 1743096600 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.48 | 14018 |
| 1743010200 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.48 | 0 |
| 1742923800 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.48 | 0 |
| 1742837400 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.48 | 0 |
| 1742578200 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 15308 |
| 1742491800 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 50028 |
| 1742405400 | 3.55 | -0.1 | -2.74 | 3.65 | 3.65 | 3.55 | 100000 |
| 1742319000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 375000 |
| 1742232600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 333 |
| 1741973400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.58 | 107737 |
| 1741887000 | 3.65 | 0 | 0.00 | 3.65 | 3.85 | 3.58 | 3981 |
| 1741800600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 75920 |
| 1741714200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 349000 |
| 1741627800 | 3.65 | -0.2 | -5.19 | 3.85 | 3.85 | 3.65 | 210000 |
| 1741368600 | 3.85 | -0.05 | -1.28 | 3.9 | 3.95 | 3.85 | 494517 |
| 1741282200 | 3.9 | -0.15 | -3.70 | 4.05 | 4.05 | 3.9 | 186050 |
| 1741195800 | 4.05 | -0.55 | -11.96 | 4.5 | 4.5 | 4.05 | 2135495 |
| 1741109400 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 12000 |
| 1741023000 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 26000 |
| 1740763800 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 28933 |
| 1740677400 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1740591000 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 7176 |
| 1740504600 | 4.6 | -0.1 | -2.13 | 4.65 | 4.65 | 4.6 | 56671 |
| 1740418200 | 4.7 | 0.05 | 1.08 | 4.65 | 4.7 | 4.6 | 4748 |
| 1740159000 | 4.65 | 0.09 | 1.97 | 4.65 | 4.65 | 4.55 | 50000 |
| 1740072600 | 4.5599999 | -0.09 | -1.94 | 4.65 | 4.65 | 4.5599999 | 109786 |
| 1739986200 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 30512 |
| 1739899800 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 65217 |
| 1739813400 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 36400 |
| 1739554200 | 4.65 | -0.25 | -5.10 | 4.9 | 4.9 | 4.65 | 911242 |
| 1739467800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 142858 |
| 1739381400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 101486 |
| 1739295000 | 4.9 | -0.2 | -3.92 | 5.1 | 5.1 | 4.9 | 197582 |
| 1739208600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 7500 |
| 1738949400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 75000 |
| 1738863000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 89948 |
| 1738776600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 196374 |
| 1738690200 | 5.1 | 0.1 | 2.00 | 5.1 | 5.1 | 5 | 180463 |
| 1738603800 | 5 | -0.1 | -1.96 | 5.1 | 5.1 | 5 | 526900 |
| 1738344600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 50058 |
| 1738258200 | 5.1 | 0.3 | 6.25 | 4.9 | 5.1 | 4.85 | 801402 |
| 1738171800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 21200 |
| 1738085400 | 4.8 | -0.05 | -1.03 | 4.85 | 4.85 | 4.75 | 103304 |
| 1737999000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 9 |
| 1737739800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 1466 |
| 1737653400 | 4.85 | 0 | 0.00 | 4.9 | 4.9 | 4.85 | 95032 |
| 1737567000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 52 |
| 1737480600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 61362 |
| 1737394200 | 4.85 | 0.05 | 1.04 | 4.85 | 4.85 | 4.85 | 61797 |
| 1737135000 | 4.8 | 0.1 | 2.13 | 4.7 | 4.8 | 4.7 | 47312 |
| 1737048600 | 4.7 | 0 | 0.00 | 4.7 | 4.8 | 4.7 | 19892 |
| 1736962200 | 4.7 | -0.05 | -1.05 | 4.75 | 4.82 | 4.7 | 179255 |
| 1736875800 | 4.75 | 0 | 0.00 | 4.75 | 4.82 | 4.75 | 65665 |
| 1736789400 | 4.75 | 0 | 0.00 | 4.75 | 4.8 | 4.75 | 0 |
| 1736530200 | 4.75 | 0 | 0.00 | 4.75 | 4.8 | 4.75 | 0 |
| 1736443800 | 4.75 | 0 | 0.00 | 4.75 | 4.8 | 4.75 | 17340 |
| 1736357400 | 4.75 | 0 | 0.00 | 4.75 | 4.82 | 4.75 | 46438 |
| 1736271000 | 4.75 | 0 | 0.00 | 4.75 | 4.8 | 4.75 | 10 |
| 1736184600 | 4.75 | -0.05 | -1.04 | 4.85 | 5 | 4.75 | 111649 |
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
