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 | -0.05 | -3.0303030303 | 1.65 | 1.825 | 1.55 | 1326615 | 1.64088081 | DE |
| 4 | 0.05 | 3.22580645161 | 1.55 | 2.8 | 1.55 | 6333451 | 2.04334031 | DE |
| 12 | -2.25 | -58.4415584416 | 3.85 | 4.25 | 1.5 | 3255999 | 2.32779583 | DE |
| 26 | -2 | -55.5555555556 | 3.6 | 6.75 | 1.5 | 2271662 | 3.06917726 | DE |
| 52 | -5.4 | -77.1428571429 | 7 | 7 | 1.5 | 1291857 | 3.23556584 | DE |
| 156 | -7.275 | -81.9718309859 | 8.875 | 11.25 | 1.5 | 582765 | 4.33613216 | DE |
| 260 | -4.4 | -73.3333333333 | 6 | 13.5 | 1.5 | 477296 | 4.84673353 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743697800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1743611400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1054190 |
| 1743525000 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.55 | 1569134 |
| 1743438600 | 1.65 | -0.03 | -1.49 | 1.675 | 1.675 | 1.65 | 1182630 |
| 1743183000 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 1103831 |
| 1743096600 | 1.675 | 0.03 | 1.52 | 1.65 | 1.825 | 1.65 | 1723288 |
| 1743010200 | 1.65 | -0.25 | -13.16 | 1.9 | 1.9 | 1.65 | 2966834 |
| 1742923800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 519758 |
| 1742837400 | 1.9 | 0 | 0.00 | 1.9 | 2.1 | 1.85 | 3245776 |
| 1742578200 | 1.9 | -0.25 | -11.63 | 2.15 | 2.15 | 1.9 | 722744 |
| 1742491800 | 2.15 | -0.05 | -2.27 | 2.2 | 2.2 | 1.9 | 3202533 |
| 1742405400 | 2.2 | 0 | 0.00 | 2.2 | 2.25 | 1.95 | 8249967 |
| 1742319000 | 2.2 | 0 | 0.00 | 2.2 | 2.7 | 2.1 | 7240216 |
| 1742232600 | 2.2 | 0.3 | 15.79 | 1.9 | 2.45 | 1.85 | 13206984 |
| 1741973400 | 1.9 | 0.3 | 18.75 | 1.6 | 1.9 | 1.6 | 10922962 |
| 1741887000 | 1.6 | -0.23 | -12.57 | 1.825 | 1.85 | 1.55 | 14913373 |
| 1741800600 | 1.83 | -0.07 | -3.68 | 1.9 | 1.9 | 1.75 | 10889408 |
| 1741714200 | 1.9 | -0.5 | -20.83 | 2.3 | 2.3 | 1.9 | 10528950 |
| 1741627800 | 2.4 | 0.85 | 54.84 | 1.9 | 2.8 | 1.9 | 33109388 |
| 1741368600 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 305131 |
| 1741282200 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 11915 |
| 1741195800 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 20000 |
| 1741109400 | 1.55 | -0.05 | -3.13 | 1.7 | 1.7 | 1.55 | 542279 |
| 1741023000 | 1.6 | -0.2 | -11.11 | 1.8 | 1.8 | 1.5 | 1690297 |
| 1740763800 | 1.8 | 0.1 | 5.88 | 1.65 | 1.8 | 1.65 | 3931050 |
| 1740677400 | 1.7 | -0.2 | -10.53 | 1.9 | 1.9 | 1.65 | 2994360 |
| 1740591000 | 1.9 | -0.25 | -11.63 | 2.15 | 2.15 | 1.9 | 1388034 |
| 1740504600 | 2.15 | -0.15 | -6.52 | 2.3 | 2.3 | 2.15 | 286054 |
| 1740418200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 60586 |
| 1740159000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 52971 |
| 1740072600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 31346 |
| 1739986200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 660978 |
| 1739899800 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 344253 |
| 1739813400 | 2.3 | -0.05 | -2.13 | 2.35 | 2.35 | 2.25 | 638420 |
| 1739554200 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 1080082 |
| 1739467800 | 2.35 | -0.2 | -7.84 | 2.55 | 2.55 | 2.35 | 874151 |
| 1739381400 | 2.55 | 0.2 | 8.51 | 2.35 | 2.55 | 2.35 | 2292412 |
| 1739295000 | 2.35 | -0.25 | -9.62 | 2.6 | 2.6 | 2.35 | 1770633 |
| 1739208600 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.55 | 1081992 |
| 1738949400 | 2.6 | 0.25 | 10.64 | 2.35 | 2.6 | 2.35 | 3264411 |
| 1738863000 | 2.35 | 0.05 | 2.17 | 2.3 | 2.7 | 2.3 | 5509715 |
| 1738776600 | 2.3 | -0.35 | -13.21 | 2.65 | 2.65 | 2.15 | 3229118 |
| 1738690200 | 2.65 | -0.7 | -20.90 | 3.35 | 3.35 | 2.4 | 13098594 |
| 1738603800 | 3.35 | -0.45 | -11.84 | 4.1 | 4.15 | 3.35 | 2479593 |
| 1738344600 | 3.8 | 0.2 | 5.56 | 3.7 | 3.8 | 3.7 | 335421 |
| 1738258200 | 3.6 | -0.3 | -7.69 | 3.9 | 3.9 | 3.6 | 333853 |
| 1738171800 | 3.9 | -0.25 | -6.02 | 4.15 | 4.15 | 3.9 | 940344 |
| 1738085400 | 4.15 | 0.4 | 10.67 | 3.75 | 4.25 | 3.75 | 3666027 |
| 1737999000 | 3.75 | 0.15 | 4.17 | 3.6 | 3.75 | 3.6 | 868012 |
| 1737739800 | 3.6 | -0.35 | -8.86 | 3.95 | 3.95 | 3.6 | 1230536 |
| 1737653400 | 3.95 | 0.15 | 3.95 | 3.8 | 3.95 | 3.8 | 1639420 |
| 1737567000 | 3.8 | -0.05 | -1.30 | 3.85 | 3.85 | 3.8 | 744686 |
| 1737480600 | 3.85 | -0.15 | -3.75 | 4 | 4 | 3.85 | 391537 |
| 1737394200 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 4 | 364665 |
| 1737135000 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 998741 |
| 1737048600 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 449413 |
| 1736962200 | 4.05 | 0.45 | 12.50 | 3.6 | 4.05 | 3.6 | 2753240 |
| 1736875800 | 3.6 | -0.38 | -9.55 | 3.65 | 3.65 | 3.6 | 1763736 |
| 1736789400 | 3.98 | 0.33 | 9.04 | 3.65 | 3.98 | 3.65 | 1058132 |
| 1736530200 | 3.65 | -0.4 | -9.88 | 4.05 | 4.05 | 3.6 | 2200858 |
| 1736443800 | 4.05 | 0.2 | 5.19 | 3.85 | 4.05 | 3.6 | 1630978 |
| 1736357400 | 3.85 | 0.05 | 1.32 | 3.8 | 3.85 | 3.75 | 375811 |
| 1736271000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.65 | 872830 |
| 1736184600 | 3.8 | -0.38 | -9.09 | 3.95 | 3.95 | 3.8 | 593707 |
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
