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 | -0.3205 | -6.11991598243 | 5.237 | 5.7 | 4.954 | 5519 | 5.56853242 | DE |
| 4 | -1.3185 | -21.1467522053 | 6.235 | 6.425 | 4.7809999 | 5139 | 5.31238325 | DE |
| 12 | -1.8545 | -27.3888642741 | 6.771 | 38.395 | 4.7809999 | 6646 | 6.12703421 | DE |
| 26 | -1.0005 | -16.9089065405 | 5.917 | 38.395 | 4.7809999 | 10211 | 7.33122758 | DE |
| 52 | -3.0995 | -38.6664171657 | 8.016 | 38.395 | 4.75 | 10312 | 7.09248279 | DE |
| 156 | 2.6175 | 113.8538495 | 2.299 | 38.395 | 1.9925 | 16242 | 7.58604525 | DE |
| 260 | 2.6175 | 113.8538495 | 2.299 | 38.395 | 1.9925 | 16242 | 7.58604525 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197220 | 4.956 | -0.12 | -2.34 | 5.2169999 | 5.2169999 | 4.954 | 4773 |
| 1743110820 | 5.075 | -0.15 | -2.89 | 5.292 | 5.292 | 5.001 | 4491 |
| 1743024420 | 5.226 | -0.22 | -4.06 | 5.226 | 5.226 | 5.226 | 10 |
| 1742938020 | 5.447 | -0.25 | -4.44 | 5.4349999 | 5.465 | 5.4349999 | 1247 |
| 1742851620 | 5.7 | 0.3 | 5.50 | 5.503 | 5.7 | 5.441 | 20161 |
| 1742592420 | 5.4029999 | 0.14 | 2.62 | 5.237 | 5.4029999 | 5.226 | 1686 |
| 1742506020 | 5.2649999 | -0.1 | -1.86 | 5.465 | 5.473 | 5.2649999 | 2086 |
| 1742419620 | 5.365 | 0.2 | 3.81 | 5.143 | 5.365 | 5.118 | 780 |
| 1742333220 | 5.168 | -0.23 | -4.23 | 5.3019999 | 5.4 | 5.0759999 | 7106 |
| 1742246820 | 5.396 | -0.09 | -1.62 | 5.592 | 5.594 | 5.0229999 | 9709 |
| 1741987620 | 5.485 | 0.7 | 14.57 | 4.8445 | 5.53 | 4.8425 | 8311 |
| 1741901220 | 4.7874999 | -0.35 | -6.80 | 5.1239999 | 5.138 | 4.7874999 | 4431 |
| 1741814820 | 5.1369999 | 0.32 | 6.74 | 4.893 | 5.1369999 | 4.893 | 3590 |
| 1741728420 | 4.8125 | -0.07 | -1.46 | 4.894 | 5.067 | 4.7809999 | 2461 |
| 1741642020 | 4.884 | -0.28 | -5.40 | 5.062 | 5.25 | 4.884 | 16393 |
| 1741382820 | 5.163 | 0.06 | 1.08 | 5.23 | 5.23 | 5.0439999 | 3227 |
| 1741296420 | 5.1079999 | -0.24 | -4.54 | 5.239 | 5.314 | 5.083 | 5012 |
| 1741210020 | 5.351 | -0.34 | -5.92 | 5.732 | 5.732 | 5.351 | 1410 |
| 1741123620 | 5.688 | 0.01 | 0.23 | 5.814 | 5.814 | 5.256 | 6606 |
| 1741037220 | 5.675 | -0.49 | -7.87 | 6.2 | 6.425 | 5.675 | 3092 |
| 1740778020 | 6.16 | -0.08 | -1.23 | 6.235 | 6.247 | 5.981 | 975 |
| 1740691620 | 6.237 | 0.6 | 10.64 | 5.721 | 6.477 | 5.721 | 3050 |
| 1740605220 | 5.6369999 | -0.06 | -1.02 | 5.883 | 5.888 | 5.607 | 2167 |
| 1740518820 | 5.695 | -0.22 | -3.64 | 5.756 | 5.96 | 5.555 | 7431 |
| 1740432420 | 5.91 | -0.18 | -2.92 | 6.252 | 6.2939999 | 5.8 | 4185 |
| 1740173220 | 6.088 | -0.21 | -3.37 | 6.305 | 6.305 | 6.088 | 750 |
| 1740086820 | 6.3 | -0.23 | -3.55 | 6.657 | 6.657 | 6.247 | 3942 |
| 1740000420 | 6.532 | 0.31 | 4.95 | 6.49 | 6.75 | 6.49 | 30799 |
| 1739914020 | 6.224 | 0.19 | 3.13 | 6.048 | 6.313 | 5.99 | 42572 |
| 1739827620 | 6.035 | -0.04 | -0.71 | 6.235 | 6.235 | 6.023 | 871 |
| 1739568420 | 6.078 | 0.17 | 2.79 | 5.985 | 6.15 | 5.985 | 1030 |
| 1739482020 | 5.913 | 0 | 0.05 | 6.058 | 6.058 | 5.819 | 4465 |
| 1739395620 | 5.91 | -0.13 | -2.15 | 6.1 | 6.204 | 5.906 | 3075 |
| 1739309220 | 6.04 | -0.38 | -5.85 | 6.333 | 6.464 | 5.954 | 7298 |
| 1739222820 | 6.415 | -0.22 | -3.33 | 6.437 | 6.595 | 6.284 | 14166 |
| 1738963620 | 6.636 | -0.09 | -1.40 | 6.784 | 6.784 | 6.607 | 1055 |
| 1738877220 | 6.73 | 0.05 | 0.79 | 6.6289999 | 6.858 | 6.559 | 4981 |
| 1738790820 | 6.6769999 | 0.35 | 5.58 | 6.4 | 6.6769999 | 6.4 | 2455 |
| 1738704420 | 6.324 | 0.11 | 1.77 | 6.154 | 6.365 | 6.154 | 3282 |
| 1738618020 | 6.214 | -0.23 | -3.51 | 6.2619999 | 6.36 | 6.11 | 23408 |
| 1738358820 | 6.44 | -0.24 | -3.62 | 6.821 | 6.821 | 6.44 | 4698 |
| 1738272420 | 6.682 | -0.11 | -1.63 | 6.639 | 6.857 | 6.639 | 1371 |
| 1738186020 | 6.793 | 0.13 | 1.98 | 6.511 | 6.793 | 6.511 | 1887 |
| 1738099620 | 6.6609999 | 0.12 | 1.85 | 6.5679999 | 6.75 | 6.5679999 | 6834 |
| 1738013220 | 6.54 | -0.06 | -0.95 | 6.781 | 6.781 | 6.5199999 | 12329 |
| 1737754020 | 6.603 | -0.06 | -0.89 | 6.707 | 6.971 | 6.603 | 3393 |
| 1737667620 | 6.662 | -0.02 | -0.30 | 6.585 | 6.662 | 6.585 | 130 |
| 1737581220 | 6.682 | 0.06 | 0.91 | 6.717 | 6.721 | 6.5 | 1042 |
| 1737494820 | 6.622 | 0.08 | 1.27 | 6.8 | 6.8 | 6.622 | 6381 |
| 1737408420 | 6.539 | -0.22 | -3.31 | 6.784 | 6.784 | 6.539 | 716 |
| 1737149220 | 6.763 | 0.13 | 2.02 | 6.372 | 6.797 | 6.372 | 4683 |
| 1737062820 | 6.6289999 | 0.24 | 3.77 | 6.476 | 6.6289999 | 6.35 | 2515 |
| 1736976420 | 6.388 | 0.35 | 5.85 | 6.15 | 6.39 | 5.9109999 | 41334 |
| 1736890020 | 6.035 | -0.62 | -9.33 | 6.799 | 7 | 6.001 | 11513 |
| 1736803620 | 6.656 | -0.03 | -0.49 | 6.869 | 6.869 | 6.5 | 6530 |
| 1736544420 | 6.689 | -0.75 | -10.06 | 7.187 | 7.187 | 6.65 | 4331 |
| 1736458020 | 7.437 | 0.23 | 3.22 | 7.369 | 7.437 | 7.369 | 809 |
| 1736371620 | 7.205 | 0.23 | 3.25 | 7.458 | 7.519 | 7.15 | 9134 |
| 1736285220 | 6.978 | -0.22 | -3.06 | 7.124 | 7.149 | 6.95 | 9554 |
| 1736198820 | 7.198 | 0.17 | 2.46 | 6.894 | 7.252 | 6.894 | 1436 |
| 1735939620 | 7.025 | 0.13 | 1.93 | 6.771 | 7.231 | 6.771 | 4160 |
| 1735853220 | 6.892 | -0.31 | -4.33 | 7.25 | 7.25 | 6.8 | 12993 |
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
