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 | -0.164 | -3.88809862494 | 4.218 | 4.261 | 3.95 | 567 | 4.18240494 | DE |
| 4 | 0.048 | 1.19820269596 | 4.006 | 4.659 | 3.771 | 796 | 4.28386123 | DE |
| 12 | 0.96 | 31.0277957337 | 3.094 | 5.226 | 3 | 1913 | 4.18292376 | DE |
| 26 | -1.788 | -30.6059568641 | 5.842 | 5.842 | 2.9 | 1304 | 3.97850251 | DE |
| 52 | -1.946 | -32.4333333333 | 6 | 7.246 | 2.9 | 1739 | 5.23423475 | DE |
| 156 | -2.196 | -35.136 | 6.25 | 7.95 | 2.9 | 2024 | 5.77672671 | DE |
| 260 | -2.196 | -35.136 | 6.25 | 7.95 | 2.9 | 2024 | 5.77672671 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738013220 | 3.976 | -0.22 | -5.29 | 3.997 | 4.024 | 3.95 | 568 |
| 1737754020 | 4.198 | 0.06 | 1.40 | 4.208 | 4.208 | 4.198 | 105 |
| 1737667620 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1737581220 | 4.1399999 | -0.12 | -2.84 | 4.144 | 4.144 | 4.1399999 | 80 |
| 1737494820 | 4.261 | 0.16 | 3.85 | 4.218 | 4.261 | 4.218 | 1514 |
| 1737408420 | 4.103 | -0.2 | -4.58 | 4.202 | 4.202 | 4.103 | 13 |
| 1737149220 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 60 |
| 1737062820 | 4.3 | 0 | 0.02 | 4.234 | 4.3 | 4.234 | 157 |
| 1736976420 | 4.299 | 0.5 | 13.25 | 3.771 | 4.312 | 3.771 | 3657 |
| 1736890020 | 3.796 | -0.14 | -3.65 | 3.971 | 3.976 | 3.796 | 580 |
| 1736803620 | 3.94 | -0.26 | -6.21 | 4.2939999 | 4.2939999 | 3.9 | 1156 |
| 1736544420 | 4.2009999 | 0.1 | 2.44 | 4.0999999 | 4.2009999 | 4.0999999 | 92 |
| 1736458020 | 4.101 | -0.04 | -0.97 | 4.101 | 4.101 | 4.101 | 49 |
| 1736371620 | 4.141 | -0.35 | -7.88 | 4.141 | 4.141 | 4.141 | 243 |
| 1736285220 | 4.495 | -0.12 | -2.68 | 4.5309999 | 4.577 | 4.42 | 2768 |
| 1736198820 | 4.619 | 0.22 | 4.93 | 4.455 | 4.659 | 4.407 | 1597 |
| 1735939620 | 4.402 | 0.4 | 9.91 | 4.118 | 4.402 | 4.016 | 83 |
| 1735853220 | 4.005 | -0.2 | -4.73 | 4.006 | 4.182 | 4.005 | 804 |
| 1735594020 | 4.204 | 0.08 | 1.92 | 4.212 | 4.212 | 4.204 | 711 |
| 1735334820 | 4.125 | 0.13 | 3.13 | 4.3259999 | 4.371 | 4.125 | 3503 |
| 1734989220 | 4 | 0.08 | 1.96 | 4.018 | 4.019 | 4 | 1017 |
| 1734730020 | 3.923 | -0.1 | -2.44 | 3.923 | 3.923 | 3.923 | 1523 |
| 1734643620 | 4.021 | -0.16 | -3.85 | 3.983 | 4.021 | 3.922 | 695 |
| 1734557220 | 4.182 | -0.04 | -0.90 | 4.1369999 | 4.3 | 4.0999999 | 4536 |
| 1734470820 | 4.22 | 0.16 | 3.94 | 4.087 | 4.22 | 4.083 | 2951 |
| 1734384420 | 4.0599999 | -0.04 | -0.98 | 4.269 | 4.269 | 4.046 | 2111 |
| 1734125220 | 4.0999999 | -0.23 | -5.20 | 4.346 | 4.346 | 4.0999999 | 2689 |
| 1734038820 | 4.325 | 0.18 | 4.34 | 4.33 | 4.335 | 4.2249999 | 1282 |
| 1733952420 | 4.1449999 | -0 | -0.02 | 4.109 | 4.236 | 4.109 | 435 |
| 1733866020 | 4.146 | 0.1 | 2.37 | 4.0599999 | 4.146 | 3.815 | 3935 |
| 1733779620 | 4.05 | 0.1 | 2.58 | 4.103 | 4.103 | 4.05 | 298 |
| 1733520420 | 3.948 | 0.2 | 5.22 | 3.842 | 4.037 | 3.78 | 2275 |
| 1733434020 | 3.752 | 0.3 | 8.82 | 3.678 | 3.752 | 3.657 | 5604 |
| 1733347620 | 3.448 | -0.47 | -12.06 | 3.843 | 3.843 | 3.448 | 13931 |
| 1733261220 | 3.921 | -1.14 | -22.48 | 4.3 | 4.348 | 3.921 | 4206 |
| 1733174820 | 5.058 | 0.22 | 4.50 | 5.038 | 5.058 | 5.038 | 1909 |
| 1732915620 | 4.84 | 0.13 | 2.85 | 4.84 | 4.84 | 4.84 | 50 |
| 1732829220 | 4.706 | 0 | 0.00 | 4.706 | 4.706 | 4.706 | 0 |
| 1732742820 | 4.706 | -0.36 | -7.18 | 4.706 | 4.706 | 4.706 | 36 |
| 1732656420 | 5.07 | -0.08 | -1.63 | 5.064 | 5.07 | 5.064 | 2285 |
| 1732570020 | 5.154 | 0.44 | 9.29 | 4.839 | 5.154 | 4.8 | 2930 |
| 1732310820 | 4.716 | 0.36 | 8.26 | 4.487 | 4.836 | 4.487 | 2040 |
| 1732224420 | 4.356 | 0.47 | 12.01 | 4.36 | 4.441 | 4.356 | 5750 |
| 1732138020 | 3.889 | 0 | 0.00 | 3.889 | 3.889 | 3.889 | 0 |
| 1732051620 | 3.889 | 0 | 0.00 | 3.889 | 3.889 | 3.889 | 0 |
| 1731965220 | 3.889 | -0.31 | -7.40 | 3.889 | 3.889 | 3.889 | 41 |
| 1731705960 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1731619560 | 4.2 | -0.29 | -6.46 | 4.222 | 4.222 | 4.13 | 728 |
| 1731533160 | 4.49 | -0.01 | -0.11 | 4.49 | 4.49 | 4.49 | 2684 |
| 1731446820 | 4.495 | -0.26 | -5.53 | 4.808 | 4.808 | 4.495 | 1315 |
| 1731360420 | 4.758 | -0.3 | -6.01 | 5.226 | 5.226 | 4.545 | 3241 |
| 1731101220 | 5.062 | 1.83 | 56.82 | 3.365 | 5.182 | 3.365 | 4211 |
| 1731014760 | 3.228 | 0.23 | 7.60 | 3.298 | 3.298 | 3.228 | 1117 |
| 1730928360 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1730841960 | 3 | -0.16 | -5.03 | 3.094 | 3.094 | 3 | 176 |
| 1730755560 | 3.1589999 | 0.11 | 3.57 | 3.251 | 3.251 | 3.1589999 | 353 |
| 1730496360 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1730409960 | 3.05 | -0.33 | -9.87 | 3.08 | 3.08 | 3.05 | 1650 |
| 1730323560 | 3.384 | 0.12 | 3.77 | 3.384 | 3.384 | 3.384 | 26 |
| 1730237160 | 3.261 | -0.01 | -0.28 | 3.2599999 | 3.261 | 3.2599999 | 856 |
| 1730147220 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
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
