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 | 0.18 | 1.6713091922 | 10.77 | 11.51 | 10.71 | 19084 | 11.22024386 | DE |
| 4 | 1.635 | 17.5523349436 | 9.315 | 11.51 | 8.865 | 13911 | 10.30502648 | DE |
| 12 | 3.135 | 40.1151631478 | 7.815 | 11.51 | 7.35 | 11552 | 9.44464807 | DE |
| 26 | 3.83 | 53.7921348315 | 7.12 | 11.51 | 7.005 | 14265 | 8.62393856 | DE |
| 52 | 5.536 | 102.253417067 | 5.414 | 11.51 | 5.1559999 | 17153 | 7.52186829 | DE |
| 156 | 4.09 | 59.6209912536 | 6.86 | 11.51 | 5.1559999 | 14979 | 7.16055298 | DE |
| 260 | 4.09 | 59.6209912536 | 6.86 | 11.51 | 5.1559999 | 14979 | 7.16055298 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742592420 | 10.84 | -0.35 | -3.13 | 11.06 | 11.19 | 10.81 | 34583 |
| 1742506020 | 11.19 | 0.08 | 0.72 | 11.11 | 11.4 | 11.07 | 16735 |
| 1742419620 | 11.11 | -0.37 | -3.22 | 11.4 | 11.44 | 11.11 | 5820 |
| 1742333220 | 11.48 | 0.3 | 2.68 | 11.29 | 11.51 | 11.2 | 30458 |
| 1742246820 | 11.18 | 0.2 | 1.82 | 10.87 | 11.27 | 10.86 | 17123 |
| 1741987620 | 10.98 | 0.23 | 2.14 | 10.77 | 11.19 | 10.71 | 25286 |
| 1741901220 | 10.75 | 0.16 | 1.51 | 10.67 | 10.85 | 10.33 | 14770 |
| 1741814820 | 10.59 | 0.51 | 5.06 | 10.16 | 10.59 | 10.16 | 20362 |
| 1741728420 | 10.08 | 0.17 | 1.72 | 9.815 | 10.16 | 9.81 | 7501 |
| 1741642020 | 9.91 | -0.2 | -1.98 | 10.029999 | 10.17 | 9.74 | 17233 |
| 1741382820 | 10.11 | 0.12 | 1.20 | 9.9949999 | 10.39 | 9.96 | 18487 |
| 1741296420 | 9.99 | -0.03 | -0.30 | 10.09 | 10.09 | 9.84 | 20245 |
| 1741210020 | 10.02 | 0.71 | 7.57 | 9.33 | 10.029999 | 9.105 | 22093 |
| 1741123620 | 9.315 | 0.04 | 0.49 | 9.1649999 | 9.6199999 | 9.1649999 | 9126 |
| 1741037220 | 9.27 | 0.33 | 3.75 | 8.94 | 9.305 | 8.89 | 4231 |
| 1740778020 | 8.935 | -0.13 | -1.38 | 9.05 | 9.0749999 | 8.875 | 4595 |
| 1740691620 | 9.06 | -0.1 | -1.04 | 9.05 | 9.185 | 9.025 | 3203 |
| 1740605220 | 9.1549999 | 0.24 | 2.75 | 9.035 | 9.1549999 | 8.865 | 6522 |
| 1740518820 | 8.91 | -0.26 | -2.78 | 9.025 | 9.2449999 | 8.865 | 19107 |
| 1740432420 | 9.1649999 | -0.09 | -0.92 | 9.33 | 9.39 | 9.06 | 10759 |
| 1740173220 | 9.25 | -0.09 | -0.91 | 9.315 | 9.4 | 9.25 | 4562 |
| 1740086820 | 9.335 | 0.04 | 0.38 | 9.235 | 9.6199999 | 9.235 | 9160 |
| 1740000420 | 9.3 | -0.13 | -1.33 | 9.43 | 9.535 | 9.205 | 9788 |
| 1739914020 | 9.425 | -0.11 | -1.15 | 9.66 | 9.68 | 9.335 | 23644 |
| 1739827620 | 9.535 | 0.28 | 3.03 | 9.485 | 9.76 | 9.395 | 14907 |
| 1739568420 | 9.255 | -0.28 | -2.89 | 9.72 | 9.9949999 | 9.255 | 44288 |
| 1739482020 | 9.5299999 | 0.03 | 0.32 | 9.4949999 | 9.865 | 9.4949999 | 16669 |
| 1739395620 | 9.5 | 0.03 | 0.26 | 9.5399999 | 9.61 | 9.225 | 8435 |
| 1739309220 | 9.475 | -0.27 | -2.77 | 9.795 | 9.795 | 9.4049999 | 7145 |
| 1739222820 | 9.7449999 | 0.47 | 5.12 | 9.26 | 9.795 | 9.26 | 27845 |
| 1738963620 | 9.27 | 0.08 | 0.93 | 9.175 | 9.38 | 9.065 | 15133 |
| 1738877220 | 9.185 | 0.17 | 1.89 | 9.055 | 9.21 | 8.81 | 27088 |
| 1738790820 | 9.015 | 0.37 | 4.28 | 8.8 | 9.095 | 8.8 | 19775 |
| 1738704420 | 8.645 | 0.16 | 1.95 | 8.55 | 8.775 | 8.5299999 | 13896 |
| 1738618020 | 8.48 | 0.02 | 0.24 | 8.19 | 8.625 | 8.19 | 7830 |
| 1738358820 | 8.46 | -0.13 | -1.46 | 8.535 | 8.5749999 | 8.34 | 10750 |
| 1738272420 | 8.585 | 0.43 | 5.27 | 8.1199999 | 8.755 | 8.1199999 | 11360 |
| 1738186020 | 8.1549999 | 0.15 | 1.94 | 7.99 | 8.215 | 7.99 | 2439 |
| 1738099620 | 8 | 0.01 | 0.13 | 7.93 | 8.125 | 7.86 | 2704 |
| 1738013220 | 7.99 | -0.18 | -2.14 | 8.045 | 8.18 | 7.985 | 19968 |
| 1737754020 | 8.1649999 | 0.14 | 1.81 | 8.195 | 8.32 | 8.115 | 13718 |
| 1737667620 | 8.02 | -0.09 | -1.11 | 8.195 | 8.195 | 8.005 | 3818 |
| 1737581220 | 8.11 | -0.16 | -1.88 | 8.26 | 8.26 | 8.095 | 2103 |
| 1737494820 | 8.265 | 0.08 | 0.92 | 8.22 | 8.31 | 8.1 | 2844 |
| 1737408420 | 8.19 | 0.2 | 2.57 | 7.995 | 8.22 | 7.995 | 4067 |
| 1737149220 | 7.985 | -0.09 | -1.11 | 8.09 | 8.09 | 7.75 | 15969 |
| 1737062820 | 8.0749999 | 0.11 | 1.38 | 8.11 | 8.41 | 8.0749999 | 7880 |
| 1736976420 | 7.965 | 0.1 | 1.27 | 7.865 | 8.0399999 | 7.865 | 1987 |
| 1736890020 | 7.865 | 0.02 | 0.19 | 7.88 | 7.88 | 7.66 | 5147 |
| 1736803620 | 7.85 | -0.16 | -2.00 | 7.9 | 8.02 | 7.725 | 7753 |
| 1736544420 | 8.01 | 0.01 | 0.12 | 8.1549999 | 8.1549999 | 7.95 | 2424 |
| 1736458020 | 8 | 0.25 | 3.16 | 7.745 | 8.115 | 7.745 | 5314 |
| 1736371620 | 7.755 | -0.05 | -0.58 | 7.885 | 7.93 | 7.72 | 895 |
| 1736285220 | 7.8 | -0.08 | -0.95 | 7.905 | 7.97 | 7.8 | 6558 |
| 1736198820 | 7.875 | -0.14 | -1.75 | 7.865 | 8.0299999 | 7.865 | 1663 |
| 1735939620 | 8.015 | 0.15 | 1.91 | 7.945 | 8.015 | 7.895 | 1788 |
| 1735853220 | 7.865 | 0.22 | 2.88 | 7.35 | 7.97 | 7.35 | 5211 |
| 1735594020 | 7.645 | 0.03 | 0.46 | 7.625 | 7.685 | 7.555 | 3115 |
| 1735334820 | 7.61 | -0.17 | -2.19 | 7.815 | 7.815 | 7.595 | 6742 |
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
