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 | 0.11 | 1.46862483311 | 7.49 | 7.6 | 7 | 129957 | 7.23016005 | DE |
| 4 | -0.56 | -6.86274509804 | 8.16 | 8.38 | 7 | 81587 | 7.53336771 | DE |
| 12 | 0.88 | 13.0952380952 | 6.72 | 9.76 | 6 | 266340 | 8.42208728 | DE |
| 26 | 0.6 | 8.57142857143 | 7 | 9.76 | 6 | 235612 | 8.04833317 | DE |
| 52 | -1.4 | -15.5555555556 | 9 | 12.5 | 6 | 399966 | 8.9376584 | DE |
| 156 | -5.4 | -41.5384615385 | 13 | 14.98 | 6 | 188924 | 9.38152262 | DE |
| 260 | -1.6 | -17.3913043478 | 9.2 | 18.8 | 5.688 | 734517 | 8.59581543 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735579800 | 7.23 | 0 | 0.00 | 7 | 7.46 | 7 | 146084 |
| 1735320600 | 7.23 | -0.26 | -3.47 | 7 | 7.23 | 7 | 243548 |
| 1735061400 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 240 |
| 1734975000 | 7.49 | 0.14 | 1.90 | 7 | 7.98 | 7 | 22571 |
| 1734715800 | 7.35 | -0.4 | -5.16 | 7.2 | 7.35 | 7 | 109772 |
| 1734629400 | 7.75 | -0.12 | -1.52 | 7.8 | 7.8 | 7.75 | 92480 |
| 1734543000 | 7.87 | 0 | 0.00 | 7.5 | 7.87 | 7.5 | 1176 |
| 1734456600 | 7.87 | 0.62 | 8.55 | 7.5 | 7.87 | 7.5 | 91894 |
| 1734370200 | 7.25 | -0.38 | -4.98 | 7.5 | 7.62 | 7.25 | 123569 |
| 1734111000 | 7.63 | -0.11 | -1.42 | 7.63 | 7.63 | 7.63 | 4720 |
| 1734024600 | 7.74 | -0.11 | -1.40 | 7.74 | 7.74 | 7.74 | 81285 |
| 1733938200 | 7.85 | 0.1 | 1.29 | 7.85 | 7.85 | 7.85 | 21487 |
| 1733851800 | 7.75 | 0.01 | 0.13 | 7.75 | 7.75 | 7.75 | 17756 |
| 1733765400 | 7.74 | -0.01 | -0.13 | 7.74 | 7.74 | 7.74 | 28796 |
| 1733506200 | 7.75 | 0.01 | 0.13 | 7.75 | 7.75 | 7.75 | 178088 |
| 1733419800 | 7.74 | 0.12 | 1.57 | 8.38 | 8.38 | 7.74 | 117290 |
| 1733333400 | 7.62 | -0.54 | -6.62 | 7.5 | 7.62 | 7.5 | 169234 |
| 1733247000 | 8.16 | 0.05 | 0.62 | 8.16 | 8.16 | 8.16 | 18578 |
| 1733160600 | 8.11 | -0.13 | -1.58 | 8 | 8.11 | 8 | 126246 |
| 1732901400 | 8.24 | 0.14 | 1.73 | 8 | 8.24 | 8 | 22048 |
| 1732815000 | 8.1 | -0.68 | -7.74 | 8.06 | 8.2 | 8.0399999 | 29781 |
| 1732728600 | 8.78 | 0.1 | 1.15 | 8.06 | 8.78 | 8.06 | 14018 |
| 1732642200 | 8.68 | 0.22 | 2.60 | 8.68 | 8.68 | 8.68 | 83862 |
| 1732555800 | 8.46 | 0.12 | 1.44 | 8.06 | 8.46 | 8.06 | 95187 |
| 1732296600 | 8.34 | -0.56 | -6.29 | 8.14 | 8.34 | 8.1 | 141618 |
| 1732210200 | 8.9 | 0.13 | 1.48 | 8.22 | 9.0399999 | 8.22 | 18420 |
| 1732123800 | 8.77 | -0.17 | -1.90 | 8.18 | 8.77 | 8.18 | 75608 |
| 1732037400 | 8.94 | 0.42 | 4.93 | 8.94 | 8.94 | 8.94 | 62921 |
| 1731951000 | 8.52 | -0.49 | -5.44 | 8.52 | 8.52 | 8.06 | 431192 |
| 1731691800 | 9.01 | -0.23 | -2.49 | 9.48 | 9.48 | 9.01 | 135988 |
| 1731605400 | 9.24 | 0.69 | 8.07 | 8.06 | 9.24 | 8.06 | 675803 |
| 1731519000 | 8.55 | -0.46 | -5.11 | 9.76 | 9.76 | 8.0399999 | 663956 |
| 1731432600 | 9.01 | 2.08 | 30.01 | 6.94 | 9.74 | 6.94 | 8533857 |
| 1731346200 | 6.93 | 0.17 | 2.51 | 6.93 | 6.93 | 6.93 | 104616 |
| 1731087000 | 6.76 | 0.33 | 5.13 | 6.0199999 | 6.76 | 6.0199999 | 184728 |
| 1731000600 | 6.43 | -0.56 | -8.01 | 6.84 | 6.84 | 6.43 | 5365 |
| 1730914200 | 6.99 | 0.24 | 3.56 | 7.5 | 7.5 | 6.99 | 72462 |
| 1730827800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 7584 |
| 1730741400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 18479 |
| 1730482200 | 6.75 | 0.01 | 0.15 | 7.5 | 7.5 | 6.75 | 123198 |
| 1730395800 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 397098 |
| 1730309400 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 1660 |
| 1730223000 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 76454 |
| 1730136600 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 3594 |
| 1729873800 | 6.74 | -0.34 | -4.80 | 7.48 | 7.48 | 6.74 | 61012 |
| 1729787400 | 7.08 | 0.29 | 4.27 | 7.08 | 7.08 | 7.08 | 12000 |
| 1729701000 | 6.79 | 0 | 0.00 | 6.79 | 6.79 | 6.79 | 68916 |
| 1729614600 | 6.79 | -0.21 | -3.00 | 7.16 | 7.16 | 6.0199999 | 558102 |
| 1729528200 | 7 | 0.17 | 2.49 | 6.16 | 7 | 6.16 | 106901 |
| 1729269000 | 6.83 | -0.02 | -0.29 | 6.83 | 6.83 | 6.83 | 4236 |
| 1729182600 | 6.85 | 0.03 | 0.44 | 6.9 | 6.9 | 6.85 | 28702 |
| 1729096200 | 6.82 | 0.1 | 1.49 | 6 | 6.84 | 6 | 411114 |
| 1729009800 | 6.72 | -0.38 | -5.35 | 6.72 | 6.72 | 6.72 | 42474 |
| 1728923400 | 7.1 | 0.03 | 0.42 | 7.1 | 7.1 | 7.1 | 17830 |
| 1728664200 | 7.07 | 0.17 | 2.46 | 6.74 | 7.07 | 6.74 | 25605 |
| 1728577800 | 6.9 | -0.2 | -2.82 | 6.9 | 6.9 | 6.9 | 18757 |
| 1728491400 | 7.1 | 0.05 | 0.71 | 7.1 | 7.1 | 7.1 | 28400 |
| 1728405000 | 7.05 | -0.05 | -0.70 | 6.72 | 7.05 | 6.72 | 489347 |
| 1728318600 | 7.1 | 0.16 | 2.31 | 6.4 | 7.1 | 6.4 | 76886 |
| 1728059400 | 6.94 | -0.03 | -0.43 | 7 | 7 | 6.94 | 322016 |
| 1727973000 | 6.97 | -0.15 | -2.11 | 7 | 7 | 6.0199999 | 797019 |
| 1727886600 | 7.12 | 0.56 | 8.54 | 7.12 | 7.12 | 7.12 | 263911 |
| 1727800200 | 6.5599999 | -0.79 | -10.75 | 7 | 7 | 6.5 | 763017 |
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
