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 | 0.1 | 2.61780104712 | 3.82 | 3.98 | 3.81 | 3975 | 3.89666482 | DE |
| 4 | 0.03 | 0.771208226221 | 3.89 | 3.98 | 3.75 | 5374 | 3.89667947 | DE |
| 12 | -0.29 | -6.88836104513 | 4.21 | 4.38 | 3.63 | 7640 | 3.97129717 | DE |
| 26 | -1.1399999 | -22.5296427377 | 5.0599999 | 5.22 | 3.63 | 5674 | 4.28249138 | DE |
| 52 | -1.88 | -32.4137931034 | 5.8 | 6.05 | 3.63 | 4642 | 4.72658904 | DE |
| 156 | -2.76 | -41.3173652695 | 6.68 | 7 | 3.63 | 4766 | 5.6487797 | DE |
| 260 | -3.58 | -47.7333333333 | 7.5 | 7.7 | 3.63 | 6470 | 5.82039633 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738358820 | 3.89 | -0.07 | -1.77 | 3.96 | 3.96 | 3.89 | 6360 |
| 1738272420 | 3.96 | 0.01 | 0.25 | 3.91 | 3.96 | 3.89 | 2464 |
| 1738186020 | 3.95 | -0.03 | -0.75 | 3.94 | 3.95 | 3.85 | 1874 |
| 1738099620 | 3.98 | 0.14 | 3.65 | 3.96 | 3.98 | 3.89 | 3737 |
| 1738013220 | 3.84 | -0.06 | -1.54 | 3.81 | 3.95 | 3.81 | 10113 |
| 1737754020 | 3.9 | 0.09 | 2.36 | 3.82 | 3.95 | 3.81 | 1685 |
| 1737667620 | 3.81 | -0.05 | -1.30 | 3.91 | 3.93 | 3.81 | 2544 |
| 1737581220 | 3.86 | 0 | 0.00 | 3.93 | 3.93 | 3.86 | 2320 |
| 1737494820 | 3.86 | -0.05 | -1.28 | 3.91 | 3.93 | 3.81 | 1482 |
| 1737408420 | 3.91 | 0 | 0.00 | 3.9 | 3.93 | 3.81 | 3671 |
| 1737149220 | 3.91 | 0.06 | 1.56 | 3.91 | 3.93 | 3.8 | 17078 |
| 1737062820 | 3.85 | 0.04 | 1.05 | 3.87 | 3.87 | 3.81 | 1505 |
| 1736976420 | 3.81 | -0.04 | -1.04 | 3.81 | 3.89 | 3.81 | 1349 |
| 1736890020 | 3.85 | -0.08 | -2.04 | 3.93 | 3.93 | 3.81 | 1547 |
| 1736803620 | 3.93 | -0.02 | -0.51 | 3.81 | 3.94 | 3.81 | 6636 |
| 1736544420 | 3.95 | 0.01 | 0.25 | 3.93 | 3.95 | 3.81 | 2432 |
| 1736458020 | 3.94 | 0.04 | 1.03 | 3.84 | 3.94 | 3.81 | 976 |
| 1736371620 | 3.9 | -0.06 | -1.52 | 3.87 | 3.9 | 3.75 | 18325 |
| 1736285220 | 3.96 | 0.03 | 0.76 | 3.93 | 3.96 | 3.81 | 7533 |
| 1736198820 | 3.93 | 0.12 | 3.15 | 3.81 | 3.93 | 3.8 | 9707 |
| 1735939620 | 3.81 | 0 | 0.00 | 3.89 | 3.9 | 3.81 | 10511 |
| 1735853220 | 3.81 | 0.02 | 0.53 | 3.88 | 3.89 | 3.81 | 3423 |
| 1735594020 | 3.79 | -0.1 | -2.57 | 3.81 | 3.87 | 3.76 | 10295 |
| 1735334820 | 3.89 | 0.19 | 5.14 | 3.76 | 3.89 | 3.69 | 49277 |
| 1734989220 | 3.7 | 0 | 0.00 | 3.78 | 3.78 | 3.63 | 4707 |
| 1734730020 | 3.7 | -0.06 | -1.60 | 3.77 | 3.77 | 3.65 | 9239 |
| 1734643620 | 3.76 | -0.05 | -1.31 | 3.75 | 3.76 | 3.66 | 10873 |
| 1734557220 | 3.81 | 0.07 | 1.87 | 3.8 | 3.82 | 3.73 | 3993 |
| 1734470820 | 3.74 | -0.16 | -4.10 | 3.81 | 3.89 | 3.74 | 13577 |
| 1734384420 | 3.9 | 0.08 | 2.09 | 3.89 | 3.93 | 3.77 | 15059 |
| 1734125220 | 3.82 | -0.09 | -2.30 | 3.91 | 3.91 | 3.76 | 17588 |
| 1734038820 | 3.91 | -0.19 | -4.63 | 4.05 | 4.05 | 3.65 | 25712 |
| 1733952420 | 4.0999999 | 0.05 | 1.23 | 4.05 | 4.0999999 | 3.96 | 12561 |
| 1733866020 | 4.05 | -0.11 | -2.64 | 4.23 | 4.23 | 4 | 22943 |
| 1733779620 | 4.16 | 0 | 0.00 | 4.2699999 | 4.38 | 4.16 | 4363 |
| 1733520420 | 4.16 | -0.1 | -2.35 | 4.2 | 4.26 | 4.15 | 6896 |
| 1733434020 | 4.26 | 0 | 0.00 | 4.2 | 4.3 | 4.2 | 2921 |
| 1733347620 | 4.26 | 0.16 | 3.90 | 4.1399999 | 4.3 | 4.1399999 | 13504 |
| 1733261220 | 4.0999999 | -0.09 | -2.15 | 4.19 | 4.21 | 4.0599999 | 8169 |
| 1733174820 | 4.19 | 0.1 | 2.44 | 4.03 | 4.19 | 4.03 | 6696 |
| 1732915620 | 4.09 | -0.08 | -1.92 | 4.17 | 4.17 | 4.0599999 | 530 |
| 1732829220 | 4.17 | 0.13 | 3.22 | 4.08 | 4.17 | 4.08 | 695 |
| 1732742820 | 4.04 | -0.07 | -1.70 | 4.17 | 4.17 | 4.04 | 3832 |
| 1732656420 | 4.11 | -0.22 | -5.08 | 4.24 | 4.25 | 4.0999999 | 10124 |
| 1732570020 | 4.33 | 0.14 | 3.34 | 4.19 | 4.34 | 4.11 | 8376 |
| 1732310820 | 4.19 | -0.06 | -1.41 | 4.17 | 4.25 | 4.0999999 | 958 |
| 1732224420 | 4.25 | 0.14 | 3.41 | 4.18 | 4.25 | 4.07 | 5568 |
| 1732138020 | 4.11 | -0.23 | -5.30 | 4.15 | 4.19 | 4.11 | 2264 |
| 1732051620 | 4.34 | 0.19 | 4.58 | 4.16 | 4.34 | 4.15 | 5589 |
| 1731965220 | 4.15 | -0.11 | -2.58 | 4.16 | 4.26 | 4.15 | 740 |
| 1731705960 | 4.26 | 0.07 | 1.67 | 4.12 | 4.3499999 | 4.12 | 4305 |
| 1731619560 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.11 | 6183 |
| 1731533160 | 4.19 | 0 | 0.00 | 4.2 | 4.2 | 4.11 | 4146 |
| 1731446820 | 4.19 | 0.03 | 0.72 | 4.2 | 4.23 | 4.11 | 5586 |
| 1731360420 | 4.16 | -0.07 | -1.65 | 4.23 | 4.3499999 | 4.16 | 2324 |
| 1731101220 | 4.23 | -0.11 | -2.53 | 4.21 | 4.3499999 | 4.16 | 9715 |
| 1731014760 | 4.34 | -0.13 | -2.91 | 4.36 | 4.36 | 4.16 | 1938 |
| 1730928360 | 4.47 | 0.16 | 3.71 | 4.28 | 4.47 | 4.28 | 2350 |
| 1730841960 | 4.3099999 | -0.07 | -1.60 | 4.29 | 4.48 | 4.29 | 1421 |
| 1730755560 | 4.38 | -0.14 | -3.10 | 4.69 | 4.69 | 4.38 | 1306 |
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
