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 | -0.268 | -4.46964643095 | 5.996 | 6.012 | 5.13 | 508 | 5.51930526 | DE |
| 4 | -1.91 | -25.0065462163 | 7.638 | 7.638 | 4.7 | 1508 | 6.38554422 | DE |
| 12 | -3.872 | -40.3333333333 | 9.6 | 9.6 | 4.7 | 969 | 6.9975875 | DE |
| 26 | -3.37 | -37.0411079358 | 9.098 | 10.33 | 4.7 | 1087 | 8.32050161 | DE |
| 52 | -5.452 | -48.7656529517 | 11.18 | 11.515 | 4.7 | 924 | 8.97536939 | DE |
| 156 | -7.812 | -57.6957163959 | 13.54 | 14.94 | 4.7 | 1068 | 10.49716357 | DE |
| 260 | -7.812 | -57.6957163959 | 13.54 | 14.94 | 4.7 | 1068 | 10.49716357 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744921620 | 5.722 | 0.07 | 1.20 | 5.61 | 5.722 | 5.61 | 400 |
| 1744835220 | 5.654 | 0.2 | 3.71 | 5.454 | 5.654 | 5.454 | 840 |
| 1744748820 | 5.452 | -0.03 | -0.55 | 5.598 | 5.632 | 5.452 | 630 |
| 1744662420 | 5.482 | 0.14 | 2.62 | 5.398 | 5.482 | 5.3019999 | 838 |
| 1744403220 | 5.3419999 | -0.67 | -11.14 | 5.13 | 5.3419999 | 5.13 | 231 |
| 1744316820 | 6.0119999 | -0.03 | -0.43 | 5.996 | 6.0119999 | 5.996 | 3 |
| 1744230420 | 6.038 | 1.14 | 23.22 | 4.9189999 | 6.038 | 4.7 | 4470 |
| 1744144020 | 4.9 | -0.62 | -11.30 | 5.748 | 5.748 | 4.9 | 2385 |
| 1744057620 | 5.524 | -0.15 | -2.61 | 5.356 | 5.624 | 5.328 | 2413 |
| 1743798420 | 5.672 | -1.23 | -17.80 | 6.53 | 6.53 | 5.632 | 908 |
| 1743712020 | 6.9 | -0.55 | -7.38 | 6.9 | 6.9 | 6.9 | 250 |
| 1743625620 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1743539220 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1743452820 | 7.45 | -0.15 | -1.97 | 7.468 | 7.498 | 7.45 | 896 |
| 1743197220 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1743110820 | 7.6 | -0.03 | -0.39 | 7.6 | 7.6 | 7.6 | 450 |
| 1743024420 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1742938020 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1742851620 | 7.63 | 0.13 | 1.73 | 7.63 | 7.63 | 7.63 | 6108 |
| 1742592420 | 7.5 | 0.23 | 3.14 | 7.638 | 7.638 | 7.5 | 1295 |
| 1742506020 | 7.272 | 0 | 0.00 | 7.272 | 7.272 | 7.272 | 0 |
| 1742419620 | 7.272 | 0.05 | 0.75 | 7.272 | 7.272 | 7.272 | 150 |
| 1742333220 | 7.218 | 0.02 | 0.22 | 7.218 | 7.218 | 7.218 | 1 |
| 1742246820 | 7.202 | 0.23 | 3.27 | 7.218 | 7.218 | 7.202 | 5 |
| 1741987620 | 6.974 | 0 | 0.00 | 6.974 | 6.974 | 6.974 | 0 |
| 1741901220 | 6.974 | -0.19 | -2.62 | 7.472 | 7.478 | 6.974 | 1824 |
| 1741814820 | 7.162 | 0.3 | 4.40 | 7.162 | 7.162 | 7.162 | 200 |
| 1741728420 | 6.86 | 0.06 | 0.85 | 6.79 | 6.86 | 6.79 | 1505 |
| 1741642020 | 6.802 | -0.19 | -2.69 | 6.926 | 6.926 | 6.786 | 5122 |
| 1741382820 | 6.99 | 0.16 | 2.31 | 7.042 | 7.074 | 6.99 | 390 |
| 1741296420 | 6.832 | -0.28 | -3.88 | 6.842 | 6.862 | 6.636 | 1311 |
| 1741210020 | 7.108 | -0.17 | -2.36 | 7.208 | 7.208 | 6.99 | 1440 |
| 1741123620 | 7.28 | -0.12 | -1.62 | 7.426 | 7.426 | 7.07 | 904 |
| 1741037220 | 7.4 | -0.6 | -7.50 | 8.01 | 8.01 | 7.4 | 1938 |
| 1740778020 | 8 | -0.26 | -3.10 | 8 | 8 | 8 | 19 |
| 1740691620 | 8.256 | 0.2 | 2.51 | 8.244 | 8.256 | 8.244 | 600 |
| 1740605220 | 8.054 | -0.18 | -2.16 | 8.118 | 8.1519999 | 8.054 | 64 |
| 1740518820 | 8.2319999 | -0.18 | -2.09 | 8.394 | 8.394 | 8.2319999 | 291 |
| 1740432420 | 8.408 | -0.19 | -2.23 | 8.408 | 8.408 | 8.408 | 41 |
| 1740173220 | 8.6 | -0.07 | -0.76 | 8.642 | 8.642 | 8.6 | 1238 |
| 1740086820 | 8.666 | -0.2 | -2.21 | 8.666 | 8.666 | 8.666 | 639 |
| 1740000420 | 8.862 | 0.1 | 1.19 | 8.642 | 8.864 | 8.642 | 325 |
| 1739914020 | 8.7579999 | 0.2 | 2.31 | 8.626 | 8.7579999 | 8.626 | 600 |
| 1739827620 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1739568420 | 8.56 | -0.64 | -6.96 | 8.61 | 8.61 | 8.56 | 400 |
| 1739482020 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1739395620 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1739309220 | 9.1999999 | 0.55 | 6.41 | 9.1999999 | 9.1999999 | 9.1999999 | 650 |
| 1739222820 | 8.646 | 0 | 0.00 | 8.646 | 8.646 | 8.646 | 0 |
| 1738963620 | 8.646 | 0.01 | 0.07 | 8.646 | 8.646 | 8.646 | 70 |
| 1738877220 | 8.64 | -0.26 | -2.92 | 8.9 | 8.9 | 8.64 | 470 |
| 1738790820 | 8.9 | 0.29 | 3.37 | 8.9 | 8.9 | 8.9 | 70 |
| 1738704420 | 8.61 | -0.16 | -1.85 | 8.5779999 | 8.61 | 8.5779999 | 209 |
| 1738618020 | 8.772 | -0.31 | -3.43 | 9.012 | 9.012 | 8.746 | 1722 |
| 1738358820 | 9.084 | 0 | 0.00 | 9.084 | 9.084 | 9.084 | 0 |
| 1738272420 | 9.084 | 0.02 | 0.24 | 9.244 | 9.244 | 9.084 | 159 |
| 1738186020 | 9.0619999 | 0 | 0.00 | 9.0619999 | 9.0619999 | 9.0619999 | 0 |
| 1738099620 | 9.0619999 | -0.24 | -2.56 | 9.0619999 | 9.0619999 | 9.0619999 | 159 |
| 1738013220 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1737754020 | 9.3 | -0.3 | -3.13 | 9.474 | 9.474 | 9.3 | 400 |
| 1737667620 | 9.6 | 0.06 | 0.63 | 9.6 | 9.6 | 9.6 | 11 |
| 1737581220 | 9.5399999 | -0.12 | -1.22 | 9.5399999 | 9.5399999 | 9.5399999 | 400 |
| 1737494820 | 9.658 | -0.18 | -1.83 | 9.974 | 9.974 | 9.658 | 1540 |
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
