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 | 4.526 | 44.1474834179 | 10.252 | 15.162 | 10.156 | 36613 | 13.44051396 | DE |
| 4 | -1.044 | -6.598407281 | 15.822 | 17.899999 | 9.766 | 34745 | 12.88660906 | DE |
| 12 | -4.008 | -21.3350367295 | 18.786 | 21.14 | 9.766 | 24850 | 15.24311841 | DE |
| 26 | -31.332 | -67.9505530254 | 46.11 | 47.195 | 9.766 | 19397 | 19.70294477 | DE |
| 52 | -55.332 | -78.9216944801 | 70.11 | 94 | 9.766 | 13153 | 31.35867343 | DE |
| 156 | -136.562 | -90.2352319281 | 151.34 | 154.08 | 9.766 | 12066 | 38.95195569 | DE |
| 260 | -136.562 | -90.2352319281 | 151.34 | 154.08 | 9.766 | 12066 | 38.95195569 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732915620 | 14.882 | 0.38 | 2.63 | 14.302 | 15.162 | 13.774 | 28590 |
| 1732829220 | 14.5 | 0.44 | 3.13 | 14.258 | 14.904 | 14.042 | 12145 |
| 1732742820 | 14.06 | 0.94 | 7.15 | 13.3 | 15.116 | 12.95 | 83415 |
| 1732656420 | 13.122 | 0.02 | 0.17 | 13.102 | 13.52 | 12.512 | 12444 |
| 1732570020 | 13.1 | 1.67 | 14.57 | 11.572 | 13.52 | 11.302 | 54139 |
| 1732310820 | 11.434 | 1.2 | 11.77 | 10.252 | 11.542 | 10.156 | 21020 |
| 1732224420 | 10.23 | -0.13 | -1.24 | 10.4 | 10.55 | 10.013999 | 12012 |
| 1732138020 | 10.358 | 0.51 | 5.17 | 10.032 | 10.8 | 9.786 | 42571 |
| 1732051620 | 9.849 | -0.43 | -4.17 | 10.417999 | 10.424 | 9.766 | 16819 |
| 1731965220 | 10.278 | 0.21 | 2.11 | 10.279999 | 10.802 | 9.8409999 | 45002 |
| 1731705960 | 10.066 | -2.12 | -17.42 | 12.2 | 12.204 | 10.066 | 30623 |
| 1731619560 | 12.19 | 0.77 | 6.76 | 11.576 | 12.728 | 11.014 | 24773 |
| 1731533160 | 11.418 | -0.06 | -0.51 | 11.38 | 11.766 | 10.452 | 15702 |
| 1731446820 | 11.476 | -1.44 | -11.14 | 12.752 | 12.908 | 11.418 | 27136 |
| 1731360420 | 12.914 | 0.12 | 0.92 | 12.568 | 13.048 | 12.002 | 18451 |
| 1731101220 | 12.796 | -1 | -7.25 | 13.652 | 14.05 | 12.352 | 22620 |
| 1731014760 | 13.796 | 0.18 | 1.35 | 10.898 | 14.226 | 10.602 | 122177 |
| 1730928360 | 13.612 | -3.54 | -20.62 | 16 | 16.8 | 13.546 | 84577 |
| 1730841960 | 17.148 | 0.36 | 2.12 | 17.399999 | 17.899999 | 16.308 | 32694 |
| 1730755560 | 16.792 | 0.4 | 2.47 | 16.044 | 17.5 | 16.001999 | 7336 |
| 1730496360 | 16.388 | 0.58 | 3.70 | 15.822 | 16.538 | 15.632 | 9346 |
| 1730409960 | 15.804 | 0.18 | 1.18 | 15.43 | 15.854 | 15.22 | 4229 |
| 1730323560 | 15.62 | 0.3 | 1.98 | 15.658 | 16.062 | 15.158 | 7817 |
| 1730237160 | 15.316 | -0.76 | -4.74 | 15.988 | 16.28 | 15.244 | 7877 |
| 1730150760 | 16.078 | 1.08 | 7.20 | 15.122 | 16.178 | 14.762 | 27886 |
| 1729888020 | 14.998 | 0.9 | 6.37 | 14.218 | 15.044 | 14 | 22223 |
| 1729801560 | 14.1 | 0.21 | 1.48 | 14.142 | 14.256 | 13.8 | 15451 |
| 1729715160 | 13.894 | -2.35 | -14.48 | 15.522 | 15.9 | 13.816 | 40715 |
| 1729628760 | 16.245999 | 0.43 | 2.73 | 15.722 | 16.27 | 15.358 | 7853 |
| 1729542360 | 15.814 | -0.45 | -2.75 | 15.902 | 16.17 | 15.25 | 12063 |
| 1729283160 | 16.262 | -0.36 | -2.14 | 16.668 | 16.762 | 16.2 | 38545 |
| 1729196760 | 16.617999 | -0.5 | -2.91 | 16.976 | 17.486 | 15.662 | 14617 |
| 1729110360 | 17.116 | 0.37 | 2.19 | 16.488 | 17.126 | 16.472 | 36347 |
| 1729023960 | 16.75 | -0.5 | -2.91 | 17.566 | 17.566 | 16.411999 | 8280 |
| 1728937620 | 17.252 | -0.49 | -2.77 | 17.48 | 18.18 | 17.062 | 13072 |
| 1728678360 | 17.744 | 0.96 | 5.69 | 16.5 | 18 | 16.5 | 17580 |
| 1728591960 | 16.788 | -0.62 | -3.54 | 17.5 | 17.534 | 16.334 | 39449 |
| 1728505560 | 17.404 | 0.53 | 3.12 | 17.55 | 17.628 | 16.672 | 9996 |
| 1728419160 | 16.878 | -1.57 | -8.52 | 18.19 | 18.655999 | 16.828 | 38904 |
| 1728332760 | 18.45 | 0.17 | 0.94 | 18.102 | 18.998 | 17.802 | 31494 |
| 1728073560 | 18.277999 | -0.17 | -0.94 | 18.67 | 19.264 | 18.1 | 33841 |
| 1727987220 | 18.452 | -1.27 | -6.42 | 19.484 | 19.98 | 18.366 | 2764 |
| 1727900820 | 19.718 | -0.05 | -0.23 | 19.44 | 20.184999 | 18.872 | 1900 |
| 1727814420 | 19.764 | -0.82 | -3.99 | 20.805 | 20.945 | 19.43 | 7864 |
| 1727728020 | 20.585 | -0.08 | -0.36 | 20.895 | 20.954999 | 20.085 | 5161 |
| 1727468760 | 20.66 | 1.52 | 7.93 | 19.098 | 21.05 | 19.098 | 34528 |
| 1727382360 | 19.142 | 1.24 | 6.94 | 18.498 | 19.702 | 18.134 | 13063 |
| 1727295960 | 17.899999 | -1.03 | -5.46 | 18.574 | 19.489999 | 17.899999 | 2601 |
| 1727209560 | 18.934 | 0.33 | 1.77 | 18.786 | 19.32 | 18.308 | 28298 |
| 1727123160 | 18.604 | 0.33 | 1.82 | 18.547999 | 18.8 | 17.806 | 7093 |
| 1726864020 | 18.271999 | -0.78 | -4.11 | 19.198 | 19.316 | 18.05 | 9438 |
| 1726777560 | 19.056 | -0.54 | -2.78 | 20 | 20.965 | 19 | 16931 |
| 1726691220 | 19.6 | -0.45 | -2.24 | 20.295 | 21.14 | 19.6 | 12894 |
| 1726604760 | 20.05 | 0.4 | 2.04 | 19.398 | 20.69 | 18.172 | 38589 |
| 1726518420 | 19.649999 | 1.84 | 10.34 | 17.92 | 19.96 | 17.67 | 20793 |
| 1726259160 | 17.808 | 1.38 | 8.40 | 16.696 | 17.808 | 16.332 | 6534 |
| 1726172760 | 16.428 | -1.08 | -6.17 | 17.846 | 18.256 | 16.366 | 37018 |
| 1726086360 | 17.508 | 1.35 | 8.37 | 15.858 | 17.998 | 15.858 | 24236 |
| 1725999960 | 16.155999 | -0.09 | -0.58 | 16.378 | 16.558 | 15.59 | 31976 |
| 1725913620 | 16.25 | -1.41 | -7.99 | 17.858 | 18.198 | 16.25 | 51818 |
| 1725654360 | 17.662 | -0.94 | -5.04 | 18.786 | 18.786 | 17.536 | 14337 |
| 1725567960 | 18.6 | -0.98 | -5.01 | 19.404 | 20.105 | 18.534 | 28585 |
| 1725481560 | 19.579999 | -0.47 | -2.32 | 19.604 | 20.329999 | 19.553999 | 12247 |
| 1725395160 | 20.045 | -1.91 | -8.68 | 21.505 | 21.975 | 19.94 | 19099 |
| 1725308760 | 21.95 | 0 | 0.02 | 22.12 | 22.12 | 21.46 | 4020 |
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
