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 | -0.25 | -3.7037037037 | 6.75 | 7 | 6.25 | 913911 | 6.61484862 | DE |
| 4 | 2 | 44.4444444444 | 4.5 | 8.25 | 4.25 | 1370651 | 6.46147967 | DE |
| 12 | 1.75 | 36.8421052632 | 4.75 | 8.25 | 3.125 | 755949 | 5.42361941 | DE |
| 26 | 3.375 | 108 | 3.125 | 8.25 | 2.55 | 633139 | 4.69830548 | DE |
| 52 | 1.25 | 23.8095238095 | 5.25 | 8.25 | 1.75 | 441414 | 4.19251047 | DE |
| 156 | -21 | -76.3636363636 | 27.5 | 34.5 | 1.1875 | 303437 | 5.2613171 | DE |
| 260 | -56 | -89.6 | 62.5 | 88.5 | 1.1875 | 286329 | 12.38403071 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1749832200 | 6.5 | -0.2 | -2.99 | 6.5 | 6.55 | 6.4 | 442077 |
| 1749745800 | 6.7 | 0.2 | 3.08 | 6.5 | 6.7 | 6.4 | 387836 |
| 1749659400 | 6.5 | 0.25 | 4.00 | 6.25 | 6.5 | 6.25 | 381119 |
| 1749573000 | 6.25 | -0.75 | -10.71 | 7 | 7 | 6.25 | 1642696 |
| 1749486600 | 7 | 0.3 | 4.48 | 6.75 | 7 | 6.75 | 1715828 |
| 1749227400 | 6.7 | -0.6 | -8.22 | 7 | 7 | 5.5 | 3810803 |
| 1749141000 | 7.3 | 0.8 | 12.31 | 6 | 8.25 | 5.92 | 7419888 |
| 1749054600 | 6.5 | 1.75 | 36.84 | 4.75 | 6.5 | 4.75 | 5697961 |
| 1748968200 | 4.75 | -0.25 | -5.00 | 5 | 5 | 4.75 | 690304 |
| 1748881800 | 5 | 0.5 | 11.11 | 4.5 | 5 | 4.5 | 1376608 |
| 1748622600 | 4.5 | 0 | 0.00 | 4.5 | 4.975 | 4.5 | 278403 |
| 1748536200 | 4.5 | -0.3 | -6.25 | 4.5 | 4.5 | 4.5 | 229203 |
| 1748449800 | 4.8 | 0.55 | 12.94 | 4.25 | 4.8 | 4.25 | 660457 |
| 1748363400 | 4.25 | 0 | 0.00 | 4.25 | 4.585 | 4.25 | 64540 |
| 1748017800 | 4.25 | 0 | 0.00 | 4.25 | 4.585 | 4.25 | 217239 |
| 1747931400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 176929 |
| 1747845000 | 4.25 | -0.25 | -5.56 | 4.5 | 4.805 | 4.25 | 328259 |
| 1747758600 | 4.5 | 0 | 0.00 | 4.5 | 4.805 | 4.5 | 376604 |
| 1747672200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 145611 |
| 1747413000 | 4.5 | 0.1 | 2.27 | 4.5 | 4.5 | 4.5 | 368183 |
| 1747326600 | 4.4 | 0.4 | 10.00 | 4 | 4.5 | 4 | 837023 |
| 1747240200 | 4 | 0 | 0.00 | 3.75 | 4 | 3.75 | 325855 |
| 1747153800 | 4 | 0.25 | 6.67 | 3.75 | 4 | 3.75 | 403312 |
| 1747067400 | 3.75 | 0.13 | 3.45 | 3.625 | 3.75 | 3.625 | 219676 |
| 1746808200 | 3.625 | 0.13 | 3.57 | 3.5 | 3.625 | 3.5 | 160206 |
| 1746721800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 486134 |
| 1746635400 | 3.5 | 0 | 0.00 | 3.5 | 3.75 | 3.5 | 43925 |
| 1746549000 | 3.5 | 0 | 0.00 | 3.5 | 3.75 | 3.5 | 191112 |
| 1746203400 | 3.5 | -0.25 | -6.67 | 3.5 | 3.5 | 3.5 | 252696 |
| 1746117000 | 3.75 | 0.25 | 7.14 | 3.5 | 3.75 | 3.5 | 651014 |
| 1746030600 | 3.5 | -0.33 | -8.62 | 3.5 | 3.5 | 3.5 | 207344 |
| 1745944200 | 3.83 | 0.08 | 2.13 | 3.5 | 3.83 | 3.5 | 232785 |
| 1745857800 | 3.75 | 0.25 | 7.14 | 3.5 | 3.75 | 3.5 | 338716 |
| 1745598600 | 3.5 | 0 | 0.00 | 3.5 | 3.575 | 3.41 | 210592 |
| 1745512200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 295167 |
| 1745425800 | 3.5 | 0 | 0.00 | 3.5 | 3.575 | 3.5 | 763550 |
| 1745339400 | 3.5 | 0 | 0.00 | 3.5 | 3.575 | 3.5 | 232772 |
| 1744907400 | 3.5 | 0 | 0.00 | 3.5 | 3.575 | 3.5 | 95931 |
| 1744821000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 186679 |
| 1744734600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 88348 |
| 1744648200 | 3.5 | 0.13 | 3.70 | 3.375 | 3.5 | 3.375 | 502942 |
| 1744389000 | 3.375 | 0 | 0.00 | 3.375 | 3.375 | 3.375 | 356296 |
| 1744302600 | 3.375 | 0 | 0.00 | 3.375 | 3.375 | 3.375 | 446024 |
| 1744216200 | 3.375 | 0 | 0.00 | 3.375 | 3.375 | 3.375 | 59606 |
| 1744129800 | 3.375 | 0 | 0.00 | 3.375 | 3.375 | 3.375 | 417621 |
| 1744043400 | 3.375 | 0 | 0.00 | 3.375 | 3.375 | 3.285 | 521968 |
| 1743784200 | 3.375 | -0.25 | -6.90 | 3.625 | 3.825 | 3.375 | 489247 |
| 1743697800 | 3.625 | 0 | 0.00 | 3.625 | 3.625 | 3.625 | 238576 |
| 1743611400 | 3.625 | 0 | 0.00 | 3.625 | 3.625 | 3.625 | 312779 |
| 1743525000 | 3.625 | 0 | 0.00 | 3.625 | 3.625 | 3.625 | 98764 |
| 1743438600 | 3.625 | -0.13 | -3.33 | 3.5 | 3.7 | 3.5 | 451371 |
| 1743183000 | 3.75 | 0.25 | 7.14 | 3.5 | 3.75 | 3.5 | 443580 |
| 1743096600 | 3.5 | 0.13 | 3.70 | 3.375 | 3.55 | 3.375 | 356922 |
| 1743010200 | 3.375 | -0.46 | -11.88 | 3.375 | 3.575 | 3.25 | 503338 |
| 1742923800 | 3.83 | -0.37 | -8.81 | 3.75 | 3.83 | 3.125 | 1692427 |
| 1742837400 | 4.2 | -0.8 | -16.00 | 4.75 | 5 | 3.625 | 2808289 |
| 1742578200 | 5 | 0.25 | 5.26 | 4.75 | 5 | 4.75 | 764092 |
| 1742491800 | 4.75 | -1.37 | -22.39 | 4.75 | 4.75 | 4.75 | 600248 |
| 1742405400 | 6.12 | 0.62 | 11.27 | 5.5 | 6.12 | 4.75 | 1100665 |
| 1742319000 | 5.5 | 0.75 | 15.79 | 4.75 | 5.5 | 4.75 | 413741 |
| 1742232600 | 4.75 | 0.25 | 5.56 | 4.5 | 4.75 | 4.5 | 177906 |
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
