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 | -0.235 | -6.09597924773 | 3.855 | 3.91 | 3.62 | 12110 | 3.77865562 | DE |
| 4 | -0.28 | -7.17948717949 | 3.9 | 4.12 | 3.58 | 17729 | 3.81344643 | DE |
| 12 | 0.35 | 10.7033639144 | 3.27 | 4.15 | 3.155 | 23921 | 3.76863726 | DE |
| 26 | 1.155 | 46.8559837728 | 2.465 | 4.15 | 2.25 | 28363 | 3.38718299 | DE |
| 52 | 1.16 | 47.1544715447 | 2.46 | 4.15 | 1.376 | 35149 | 2.57751075 | DE |
| 156 | 0.468 | 14.847715736 | 3.152 | 4.15 | 1.376 | 36049 | 2.57224952 | DE |
| 260 | 0.468 | 14.847715736 | 3.152 | 4.15 | 1.376 | 36049 | 2.57224952 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736198820 | 3.73 | -0.03 | -0.67 | 3.785 | 3.805 | 3.665 | 6286 |
| 1735939620 | 3.755 | -0.07 | -1.70 | 3.82 | 3.855 | 3.73 | 14404 |
| 1735853220 | 3.82 | -0.05 | -1.16 | 3.855 | 3.91 | 3.78 | 15639 |
| 1735594020 | 3.865 | 0.13 | 3.48 | 3.735 | 3.875 | 3.735 | 12608 |
| 1735334820 | 3.735 | -0.07 | -1.71 | 3.8 | 3.88 | 3.695 | 30819 |
| 1734989220 | 3.8 | 0.13 | 3.40 | 3.62 | 3.805 | 3.62 | 8728 |
| 1734730020 | 3.675 | 0 | 0.14 | 3.65 | 3.715 | 3.58 | 15620 |
| 1734643620 | 3.67 | -0.12 | -3.04 | 3.75 | 3.765 | 3.655 | 20613 |
| 1734557220 | 3.785 | 0.04 | 1.07 | 3.745 | 3.87 | 3.74 | 18412 |
| 1734470820 | 3.745 | -0.05 | -1.19 | 3.775 | 3.815 | 3.74 | 21700 |
| 1734384420 | 3.79 | -0.12 | -2.94 | 3.91 | 3.92 | 3.72 | 32422 |
| 1734125220 | 3.905 | -0.07 | -1.64 | 3.97 | 4.035 | 3.89 | 7054 |
| 1734038820 | 3.97 | -0.03 | -0.63 | 4.0599999 | 4.065 | 3.97 | 9013 |
| 1733952420 | 3.995 | 0.04 | 1.14 | 3.95 | 4.12 | 3.95 | 39922 |
| 1733866020 | 3.95 | -0.03 | -0.63 | 3.9 | 4 | 3.9 | 12689 |
| 1733779620 | 3.975 | 0.08 | 1.92 | 3.84 | 4.08 | 3.84 | 30438 |
| 1733520420 | 3.9 | -0.03 | -0.76 | 3.965 | 3.99 | 3.845 | 16549 |
| 1733434020 | 3.93 | 0.08 | 2.08 | 3.795 | 4.025 | 3.795 | 57498 |
| 1733347620 | 3.85 | 0.12 | 3.22 | 3.815 | 3.865 | 3.81 | 17330 |
| 1733261220 | 3.73 | 0.06 | 1.50 | 3.675 | 3.77 | 3.62 | 10271 |
| 1733174820 | 3.675 | 0.07 | 2.08 | 3.58 | 3.725 | 3.575 | 11033 |
| 1732915620 | 3.6 | 0.02 | 0.42 | 3.655 | 3.66 | 3.6 | 12050 |
| 1732829220 | 3.585 | -0.08 | -2.05 | 3.685 | 3.685 | 3.585 | 14075 |
| 1732742820 | 3.66 | 0.01 | 0.14 | 3.65 | 3.68 | 3.61 | 13767 |
| 1732656420 | 3.655 | -0.16 | -4.19 | 3.805 | 3.805 | 3.655 | 12722 |
| 1732570020 | 3.815 | -0.06 | -1.55 | 3.94 | 4 | 3.815 | 27791 |
| 1732310820 | 3.875 | 0.15 | 3.89 | 3.775 | 3.97 | 3.775 | 14448 |
| 1732224420 | 3.73 | -0.03 | -0.67 | 3.805 | 3.82 | 3.715 | 31421 |
| 1732138020 | 3.755 | -0.1 | -2.47 | 3.875 | 3.92 | 3.75 | 8810 |
| 1732051620 | 3.85 | 0.04 | 0.92 | 3.815 | 3.87 | 3.745 | 16477 |
| 1731965220 | 3.815 | -0.06 | -1.42 | 3.86 | 3.94 | 3.79 | 27697 |
| 1731705960 | 3.87 | -0.01 | -0.26 | 3.89 | 3.97 | 3.87 | 18150 |
| 1731619560 | 3.88 | 0.04 | 1.04 | 3.97 | 3.985 | 3.855 | 14650 |
| 1731533160 | 3.84 | -0.11 | -2.78 | 3.905 | 4.005 | 3.835 | 35754 |
| 1731446820 | 3.95 | 0.11 | 2.86 | 3.85 | 4.0199999 | 3.85 | 46839 |
| 1731360420 | 3.84 | -0.04 | -0.90 | 3.905 | 4.0149999 | 3.84 | 44547 |
| 1731101220 | 3.875 | -0.15 | -3.61 | 4.03 | 4.12 | 3.875 | 52015 |
| 1731014760 | 4.0199999 | 0.73 | 22.37 | 3.405 | 4.15 | 3.405 | 235287 |
| 1730928360 | 3.285 | -0.11 | -3.24 | 3.39 | 3.525 | 3.285 | 24365 |
| 1730841960 | 3.395 | -0.02 | -0.59 | 3.405 | 3.465 | 3.385 | 6129 |
| 1730755560 | 3.415 | -0.06 | -1.73 | 3.49 | 3.51 | 3.405 | 8107 |
| 1730496360 | 3.475 | -0.03 | -0.86 | 3.505 | 3.61 | 3.41 | 7976 |
| 1730409960 | 3.505 | -0.1 | -2.77 | 3.58 | 3.655 | 3.505 | 9344 |
| 1730323560 | 3.605 | 0.22 | 6.34 | 3.42 | 3.66 | 3.405 | 64427 |
| 1730237160 | 3.39 | 0.01 | 0.30 | 3.425 | 3.495 | 3.39 | 10806 |
| 1730150760 | 3.38 | 0.22 | 6.96 | 3.16 | 3.435 | 3.16 | 37403 |
| 1729888020 | 3.16 | -0.08 | -2.32 | 3.24 | 3.245 | 3.1549999 | 20036 |
| 1729801560 | 3.235 | -0.03 | -0.92 | 3.22 | 3.29 | 3.21 | 6419 |
| 1729715160 | 3.265 | -0.03 | -0.91 | 3.245 | 3.265 | 3.245 | 720 |
| 1729628760 | 3.295 | 0.07 | 2.17 | 3.25 | 3.34 | 3.205 | 15026 |
| 1729542360 | 3.225 | -0.02 | -0.46 | 3.235 | 3.325 | 3.215 | 25231 |
| 1729283160 | 3.24 | -0.13 | -3.86 | 3.33 | 3.33 | 3.24 | 9700 |
| 1729196760 | 3.37 | 0.03 | 0.90 | 3.345 | 3.37 | 3.3 | 7887 |
| 1729110360 | 3.34 | 0.05 | 1.52 | 3.3 | 3.34 | 3.285 | 3080 |
| 1729023960 | 3.29 | 0.04 | 1.08 | 3.27 | 3.4 | 3.25 | 23470 |
| 1728937620 | 3.255 | -0.08 | -2.25 | 3.345 | 3.345 | 3.255 | 24857 |
| 1728678360 | 3.33 | -0.02 | -0.45 | 3.345 | 3.395 | 3.305 | 35333 |
| 1728591960 | 3.345 | -0.01 | -0.30 | 3.39 | 3.4 | 3.335 | 25073 |
| 1728505560 | 3.355 | -0.1 | -2.89 | 3.455 | 3.475 | 3.355 | 22818 |
| 1728419160 | 3.455 | -0.04 | -1.14 | 3.49 | 3.525 | 3.44 | 14114 |
| 1728332760 | 3.495 | 0.06 | 1.75 | 3.405 | 3.575 | 3.4 | 27662 |
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
