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 | -0.51 | -17 | 3 | 3.09 | 2 | 2014750 | 2.1189655 | DE |
| 4 | -2.16 | -46.4516129032 | 4.65 | 5.04 | 2 | 447520 | 2.66110942 | DE |
| 12 | -1.1 | -30.6406685237 | 3.59 | 5.26 | 2 | 297571 | 3.58230598 | DE |
| 26 | -1.81 | -42.0930232558 | 4.3 | 5.48 | 2 | 317738 | 3.82336714 | DE |
| 52 | -4.11 | -62.2727272727 | 6.6 | 10 | 2 | 345537 | 5.03150762 | DE |
| 156 | -206.51 | -98.8086124402 | 209 | 212.8 | 2 | 947985 | 39.52654856 | DE |
| 260 | -3.635 | -59.3469387755 | 6.125 | 259 | 2 | 1648259 | 95.5806098 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735320600 | 2.49 | 0.19 | 8.26 | 2.9 | 2.9 | 2.49 | 905676 |
| 1735061400 | 2.3 | -0.21 | -8.18 | 2.59 | 2.59 | 2.3 | 771833 |
| 1734975000 | 2.505 | 0.51 | 25.25 | 2.19 | 3.09 | 2.02 | 965361 |
| 1734715800 | 2 | -1.75 | -46.60 | 3 | 3 | 2 | 4307056 |
| 1734629400 | 3.745 | -0.4 | -9.65 | 3.5 | 3.99 | 3.5 | 274966 |
| 1734543000 | 4.1449999 | -0.38 | -8.30 | 4.1 | 4.1449999 | 4 | 750745 |
| 1734456600 | 4.5199999 | 0.14 | 3.20 | 4.1 | 4.5199999 | 4.1 | 38914 |
| 1734370200 | 4.38 | -0.01 | -0.23 | 4 | 4.38 | 4 | 101036 |
| 1734111000 | 4.39 | -0.01 | -0.23 | 4.3099999 | 4.47 | 4.3099999 | 27166 |
| 1734024600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 50891 |
| 1733938200 | 4.4 | -0.32 | -6.78 | 4.4 | 4.4 | 4.4 | 62445 |
| 1733851800 | 4.72 | 0.21 | 4.54 | 4.34 | 4.72 | 4.34 | 67267 |
| 1733765400 | 4.515 | -0.18 | -3.83 | 4.515 | 4.515 | 4.515 | 53663 |
| 1733506200 | 4.695 | 0.02 | 0.32 | 4.32 | 4.695 | 4.32 | 188576 |
| 1733419800 | 4.68 | -0.04 | -0.85 | 4.68 | 4.68 | 4.68 | 128607 |
| 1733333400 | 4.72 | 0.33 | 7.52 | 4.39 | 4.72 | 4.39 | 21746 |
| 1733247000 | 4.39 | -0.31 | -6.50 | 4.39 | 4.39 | 4.39 | 44155 |
| 1733160600 | 4.695 | 0.31 | 6.95 | 4.39 | 5.04 | 4.39 | 82250 |
| 1732901400 | 4.39 | -0.32 | -6.79 | 4.65 | 4.65 | 4.38 | 118676 |
| 1732815000 | 4.71 | -0.06 | -1.26 | 5.04 | 5.04 | 4.35 | 192670 |
| 1732728600 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 33738 |
| 1732642200 | 4.7699999 | 0.12 | 2.58 | 4.7699999 | 4.7699999 | 4.7699999 | 79892 |
| 1732555800 | 4.65 | 0.02 | 0.43 | 4.75 | 5.04 | 4.65 | 82611 |
| 1732296600 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 42959 |
| 1732210200 | 4.63 | 0.04 | 0.87 | 4.92 | 4.92 | 4.63 | 27287 |
| 1732123800 | 4.59 | -0.03 | -0.65 | 4.59 | 4.59 | 4.59 | 15460 |
| 1732037400 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 14725 |
| 1731951000 | 4.62 | -0.2 | -4.15 | 4.93 | 4.93 | 4.62 | 70575 |
| 1731691800 | 4.82 | 0.32 | 7.11 | 4.7 | 4.82 | 4.65 | 161423 |
| 1731605400 | 4.5 | -0.12 | -2.60 | 4.91 | 4.91 | 4.5 | 27449 |
| 1731519000 | 4.62 | 0.36 | 8.45 | 4.28 | 4.62 | 4.28 | 42615 |
| 1731432600 | 4.26 | -0.32 | -6.99 | 4.93 | 4.93 | 4.26 | 203164 |
| 1731346200 | 4.58 | 0.01 | 0.22 | 4.9 | 4.9 | 4.58 | 474526 |
| 1731087000 | 4.57 | -0.28 | -5.77 | 4.5 | 4.92 | 4.5 | 290816 |
| 1731000600 | 4.85 | 0.29 | 6.36 | 4.22 | 4.85 | 4.22 | 99222 |
| 1730914200 | 4.5599999 | 0.02 | 0.44 | 4.2 | 4.5599999 | 4.2 | 116228 |
| 1730827800 | 4.54 | -0.22 | -4.62 | 4.5 | 4.54 | 4.16 | 84239 |
| 1730741400 | 4.76 | -0.01 | -0.10 | 4.93 | 4.93 | 4.76 | 60002 |
| 1730482200 | 4.765 | 0.27 | 5.89 | 4.6 | 4.765 | 4.6 | 129780 |
| 1730395800 | 4.5 | -0.04 | -0.77 | 4.5 | 4.79 | 4.5 | 292821 |
| 1730309400 | 4.535 | -0.18 | -3.72 | 4.51 | 4.535 | 4.5 | 517031 |
| 1730223000 | 4.71 | 0.14 | 3.06 | 4.5 | 4.91 | 4.5 | 148573 |
| 1730136600 | 4.57 | 0.07 | 1.56 | 4.14 | 5.26 | 4.14 | 628943 |
| 1729873800 | 4.5 | -0.12 | -2.49 | 5 | 5 | 4.5 | 165346 |
| 1729787400 | 4.615 | 0.01 | 0.22 | 5 | 5 | 4.615 | 69657 |
| 1729701000 | 4.605 | 0.05 | 1.10 | 4.11 | 4.605 | 4.11 | 72249 |
| 1729614600 | 4.555 | -0.25 | -5.20 | 4.555 | 4.555 | 4.555 | 146109 |
| 1729528200 | 4.805 | 0.01 | 0.31 | 4.8099999 | 4.8099999 | 4.805 | 208976 |
| 1729269000 | 4.79 | 0.29 | 6.33 | 4.79 | 4.79 | 4.79 | 437746 |
| 1729182600 | 4.505 | -0.4 | -8.15 | 4.8 | 4.8 | 4.505 | 262299 |
| 1729096200 | 4.905 | 0.4 | 8.88 | 4.26 | 4.905 | 4.26 | 92533 |
| 1729009800 | 4.505 | 0 | 0.00 | 4.505 | 4.505 | 4.505 | 118972 |
| 1728923400 | 4.505 | 0.5 | 12.48 | 4.1 | 4.505 | 4.1 | 744696 |
| 1728664200 | 4.005 | -0.25 | -5.88 | 4.005 | 4.005 | 4.005 | 1270621 |
| 1728577800 | 4.255 | 0 | 0.00 | 4.255 | 4.255 | 4.255 | 77187 |
| 1728491400 | 4.255 | 0 | 0.00 | 4.255 | 4.255 | 4.255 | 123797 |
| 1728405000 | 4.255 | 0.15 | 3.65 | 4.255 | 4.255 | 4.255 | 180486 |
| 1728318600 | 4.105 | 0.36 | 9.47 | 3.99 | 4.105 | 3.5 | 359342 |
| 1728059400 | 3.75 | 0.35 | 10.29 | 3.59 | 3.88 | 3.51 | 1037013 |
| 1727973000 | 3.4 | -0.04 | -1.16 | 3.4 | 3.4 | 3.4 | 9552 |
| 1727886600 | 3.44 | 0.02 | 0.44 | 3.44 | 3.44 | 3.44 | 314894 |
| 1727800200 | 3.425 | -0.18 | -4.86 | 3.425 | 3.425 | 3.425 | 183173 |
| 1727713800 | 3.6 | -0.15 | -3.87 | 3.89 | 3.89 | 3.5 | 177226 |
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
