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 | -0.125 | -1.20481927711 | 10.375 | 10.375 | 9.875 | 226634 | 10.14379824 | DE |
| 4 | -0.125 | -1.20481927711 | 10.375 | 10.5 | 9.875 | 456009 | 10.35827551 | DE |
| 12 | 1.2 | 13.2596685083 | 9.05 | 11.25 | 9.05 | 3261679 | 10.82140213 | DE |
| 26 | 0.5 | 5.12820512821 | 9.75 | 13.5 | 8.9 | 2555457 | 11.02396789 | DE |
| 52 | -1.875 | -15.4639175258 | 12.125 | 13.75 | 8.9 | 1562052 | 11.07469015 | DE |
| 156 | -17.5 | -63.0630630631 | 27.75 | 41.5 | 6 | 995761 | 13.52178608 | DE |
| 260 | -6.4 | -38.4384384384 | 16.65 | 68.8 | 6 | 967557 | 23.04439628 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742923800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.125 | 251006 |
| 1742837400 | 10.25 | 0.25 | 2.50 | 10 | 10.25 | 9.875 | 46858 |
| 1742578200 | 10 | -0.38 | -3.61 | 10.25 | 10.25 | 9.95 | 599355 |
| 1742491800 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.3 | 191224 |
| 1742405400 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.3 | 44728 |
| 1742319000 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.35 | 40389 |
| 1742232600 | 10.375 | 0.13 | 1.22 | 10.375 | 10.375 | 10.125 | 10931 |
| 1741973400 | 10.25 | -0.13 | -1.20 | 10.375 | 10.375 | 10.2 | 214 |
| 1741887000 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.25 | 26210 |
| 1741800600 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.2 | 240818 |
| 1741714200 | 10.375 | -0.03 | -0.24 | 10.375 | 10.375 | 10.25 | 1332221 |
| 1741627800 | 10.4 | 0.03 | 0.24 | 10.375 | 10.4 | 10.25 | 1526100 |
| 1741368600 | 10.375 | 0 | 0.00 | 10.375 | 10.5 | 10.375 | 29023 |
| 1741282200 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.375 | 879465 |
| 1741195800 | 10.375 | 0.03 | 0.24 | 10.375 | 10.375 | 10.375 | 52093 |
| 1741109400 | 10.35 | -0.03 | -0.24 | 10.375 | 10.375 | 10.35 | 398130 |
| 1741023000 | 10.375 | -0.13 | -1.19 | 10.375 | 10.375 | 10.25 | 300929 |
| 1740763800 | 10.5 | 0.13 | 1.20 | 10.375 | 10.5 | 10.225 | 650307 |
| 1740677400 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.325 | 2360129 |
| 1740591000 | 10.375 | 0.03 | 0.24 | 10.375 | 10.375 | 10.25 | 140043 |
| 1740504600 | 10.35 | -0.03 | -0.24 | 10.375 | 10.375 | 10.275 | 440967 |
| 1740418200 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.275 | 3193181 |
| 1740159000 | 10.375 | 0.28 | 2.72 | 10.125 | 10.375 | 10.1 | 834372 |
| 1740072600 | 10.1 | 0 | 0.00 | 10.25 | 10.25 | 10 | 433398 |
| 1739986200 | 10.1 | -0.53 | -4.94 | 10.625 | 10.625 | 10.1 | 1613114 |
| 1739899800 | 10.625 | -0.18 | -1.62 | 10.9 | 10.9 | 10.625 | 667820 |
| 1739813400 | 10.8 | -0.2 | -1.82 | 10.9 | 10.9 | 10.8 | 1793736 |
| 1739554200 | 11 | 0 | 0.00 | 11.125 | 11.125 | 10.9 | 697516 |
| 1739467800 | 11 | -0.2 | -1.79 | 11.25 | 11.25 | 11 | 782824 |
| 1739381400 | 11.2 | 0.2 | 1.82 | 11.2 | 11.25 | 11.2 | 780256 |
| 1739295000 | 11 | 0 | 0.00 | 11.15 | 11.25 | 11 | 2086357 |
| 1739208600 | 11 | 0 | 0.00 | 11.15 | 11.15 | 11 | 129503329 |
| 1738949400 | 11 | 0.5 | 4.76 | 10.725 | 11.15 | 10.575 | 1503300 |
| 1738863000 | 10.5 | -0.2 | -1.87 | 10.725 | 10.75 | 10.5 | 124165 |
| 1738776600 | 10.7 | -0.03 | -0.23 | 10.725 | 10.775 | 10.675 | 136982 |
| 1738690200 | 10.725 | 0.07 | 0.70 | 10.725 | 10.725 | 10.575 | 1156798 |
| 1738603800 | 10.65 | 0 | 0.00 | 10.725 | 10.725 | 10.575 | 341757 |
| 1738344600 | 10.65 | 0 | 0.00 | 10.725 | 10.725 | 10.65 | 1857653 |
| 1738258200 | 10.65 | 0 | 0.00 | 10.7 | 10.725 | 10.6 | 754660 |
| 1738171800 | 10.65 | 0.1 | 0.95 | 10.65 | 10.7 | 10.575 | 4431123 |
| 1738085400 | 10.55 | 0 | 0.00 | 10.65 | 10.65 | 10.425 | 1165826 |
| 1737999000 | 10.55 | -0.05 | -0.47 | 10.55 | 10.65 | 10.5 | 3463767 |
| 1737739800 | 10.6 | 0.05 | 0.47 | 10.55 | 10.6 | 10.55 | 1856089 |
| 1737653400 | 10.55 | 0.1 | 0.96 | 10.5 | 10.55 | 10.5 | 2049328 |
| 1737567000 | 10.45 | -0.05 | -0.48 | 10.5 | 10.55 | 10.45 | 3860605 |
| 1737480600 | 10.5 | 0 | 0.00 | 10.55 | 10.75 | 10.45 | 2788425 |
| 1737394200 | 10.5 | 0.75 | 7.69 | 9.75 | 10.55 | 9.75 | 9880293 |
| 1737135000 | 9.75 | 0.15 | 1.56 | 9.75 | 9.75 | 9.7 | 120581 |
| 1737048600 | 9.6 | 0.2 | 2.13 | 9.45 | 9.75 | 9.44 | 548522 |
| 1736962200 | 9.4 | -0.12 | -1.26 | 9.45 | 9.5 | 9.4 | 533470 |
| 1736875800 | 9.52 | 0.12 | 1.28 | 9.4 | 9.55 | 9.4 | 501853 |
| 1736789400 | 9.4 | 0.05 | 0.53 | 9.35 | 9.55 | 9.35 | 933015 |
| 1736530200 | 9.35 | 0.03 | 0.32 | 9.35 | 9.41 | 9.35 | 272778 |
| 1736443800 | 9.32 | -0.18 | -1.89 | 9.25 | 9.51 | 9.25 | 529637 |
| 1736357400 | 9.5 | 0.2 | 2.15 | 9.25 | 9.5 | 9.25 | 150706 |
| 1736271000 | 9.3 | 0 | 0.00 | 9.25 | 9.38 | 9.25 | 373644 |
| 1736184600 | 9.3 | 0.15 | 1.64 | 9.15 | 9.3 | 9.15 | 700969 |
| 1735925400 | 9.15 | -0.15 | -1.61 | 9.05 | 9.25 | 9.05 | 200460 |
| 1735839000 | 9.3 | 0.25 | 2.76 | 9.05 | 9.3 | 9.05 | 255633 |
| 1735666200 | 9.05 | -0.09 | -0.98 | 9.05 | 9.23 | 9.05 | 347592 |
| 1735579800 | 9.14 | 0.09 | 0.99 | 9.05 | 9.15 | 9.05 | 608540 |
| 1735320600 | 9.05 | 0.1 | 1.12 | 8.95 | 9.13 | 8.95 | 860220 |
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
