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 | -0.104 | -2.34234234234 | 4.44 | 4.518 | 4.336 | 2209 | 4.46217657 | DE |
| 4 | -0.0749999 | -1.70029248924 | 4.4109999 | 4.518 | 4.2125 | 1055 | 4.4210454 | DE |
| 12 | 0.1525 | 3.64527309669 | 4.1835 | 4.518 | 3.899 | 925 | 4.25567922 | DE |
| 26 | -0.2755 | -5.97419494741 | 4.6115 | 4.6115 | 3.899 | 647 | 4.2644013 | DE |
| 52 | 0.403 | 10.2466310704 | 3.933 | 4.6255 | 3.5275 | 647 | 4.16952572 | DE |
| 156 | -0.193 | -4.26142636344 | 4.529 | 5.107 | 3.5275 | 603 | 4.25454028 | DE |
| 260 | -0.193 | -4.26142636344 | 4.529 | 5.107 | 3.5275 | 603 | 4.25454028 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743110820 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1743024420 | 4.4 | -0.11 | -2.44 | 4.418 | 4.418 | 4.4 | 2250 |
| 1742938020 | 4.51 | -0.01 | -0.18 | 4.5075 | 4.51 | 4.5075 | 2835 |
| 1742851620 | 4.518 | 0.07 | 1.53 | 4.518 | 4.518 | 4.518 | 735 |
| 1742592420 | 4.45 | 0.02 | 0.45 | 4.44 | 4.45 | 4.428 | 3015 |
| 1742506020 | 4.43 | -0.02 | -0.35 | 4.43 | 4.43 | 4.43 | 121 |
| 1742419620 | 4.4455 | 0.06 | 1.41 | 4.442 | 4.4455 | 4.442 | 310 |
| 1742333220 | 4.3835 | -0.02 | -0.39 | 4.3835 | 4.3835 | 4.3835 | 500 |
| 1742246820 | 4.4005 | -0.07 | -1.49 | 4.4005 | 4.4005 | 4.4005 | 100 |
| 1741987620 | 4.4669999 | 0 | 0.00 | 4.4669999 | 4.4669999 | 4.4669999 | 0 |
| 1741901220 | 4.4669999 | 0.18 | 4.11 | 4.442 | 4.4669999 | 4.442 | 1738 |
| 1741814820 | 4.2905 | 0 | 0.00 | 4.2905 | 4.2905 | 4.2905 | 0 |
| 1741728420 | 4.2905 | 0.06 | 1.41 | 4.2905 | 4.2905 | 4.2905 | 50 |
| 1741642020 | 4.231 | -0.1 | -2.20 | 4.231 | 4.231 | 4.231 | 3 |
| 1741382820 | 4.3259999 | -0.04 | -0.84 | 4.3259999 | 4.3259999 | 4.3259999 | 1500 |
| 1741296420 | 4.3625 | 0 | 0.00 | 4.3625 | 4.3625 | 4.3625 | 0 |
| 1741210020 | 4.3625 | 0.15 | 3.56 | 4.4425 | 4.4425 | 4.3625 | 1410 |
| 1741123620 | 4.2125 | -0.1 | -2.36 | 4.267 | 4.267 | 4.2125 | 11 |
| 1741037220 | 4.3145 | -0.1 | -2.19 | 4.2585 | 4.3145 | 4.2585 | 1798 |
| 1740778020 | 4.4109999 | 0.03 | 0.71 | 4.4109999 | 4.4109999 | 4.4109999 | 500 |
| 1740691620 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1740605220 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1740518820 | 4.38 | 0.02 | 0.50 | 4.38 | 4.38 | 4.38 | 1356 |
| 1740432420 | 4.3579999 | -0 | -0.10 | 4.369 | 4.369 | 4.3579999 | 1100 |
| 1740173220 | 4.3625 | 0.03 | 0.67 | 4.385 | 4.385 | 4.3625 | 550 |
| 1740086820 | 4.3335 | 0.03 | 0.74 | 4.3335 | 4.3335 | 4.3335 | 806 |
| 1740000420 | 4.3015 | -0.03 | -0.72 | 4.347 | 4.347 | 4.3015 | 532 |
| 1739914020 | 4.3324999 | 0.13 | 3.07 | 4.299 | 4.355 | 4.2794999 | 4029 |
| 1739827620 | 4.2035 | -0.03 | -0.69 | 4.2035 | 4.2035 | 4.2035 | 55 |
| 1739568420 | 4.2325 | 0.01 | 0.13 | 4.2325 | 4.2325 | 4.2325 | 50 |
| 1739482020 | 4.227 | 0 | 0.11 | 4.227 | 4.227 | 4.227 | 62 |
| 1739395620 | 4.2225 | 0 | 0.00 | 4.2225 | 4.2225 | 4.2225 | 0 |
| 1739309220 | 4.2225 | 0 | 0.04 | 4.2225 | 4.2225 | 4.2225 | 601 |
| 1739222820 | 4.221 | -0.02 | -0.58 | 4.221 | 4.221 | 4.221 | 8 |
| 1738963620 | 4.2455 | 0.03 | 0.80 | 4.2455 | 4.2455 | 4.2455 | 589 |
| 1738877220 | 4.212 | 0.28 | 7.12 | 4.212 | 4.212 | 4.212 | 1050 |
| 1738790820 | 3.932 | -0.12 | -3.03 | 3.996 | 3.996 | 3.932 | 58 |
| 1738704420 | 4.055 | 0 | 0.00 | 4.055 | 4.055 | 4.055 | 0 |
| 1738618020 | 4.055 | -0.03 | -0.84 | 4.0475 | 4.055 | 4.01 | 64 |
| 1738358820 | 4.0895 | 0.03 | 0.80 | 4.057 | 4.107 | 4.057 | 3812 |
| 1738272420 | 4.057 | 0.05 | 1.26 | 3.9445 | 4.057 | 3.9445 | 426 |
| 1738186020 | 4.0065 | 0.01 | 0.23 | 4.0065 | 4.0065 | 4.0065 | 1750 |
| 1738099620 | 3.9975 | 0.04 | 1.01 | 4 | 4.0035 | 3.9975 | 844 |
| 1738013220 | 3.9575 | 0.03 | 0.80 | 3.947 | 3.9575 | 3.947 | 5 |
| 1737754020 | 3.926 | 0 | 0.00 | 3.926 | 3.926 | 3.926 | 0 |
| 1737667620 | 3.926 | -0.18 | -4.28 | 3.989 | 3.989 | 3.926 | 1935 |
| 1737581220 | 4.1014999 | 0 | 0.00 | 4.1014999 | 4.1014999 | 4.1014999 | 0 |
| 1737494820 | 4.1014999 | 0 | 0.02 | 4.1165 | 4.13 | 4.1014999 | 605 |
| 1737408420 | 4.1005 | 0.05 | 1.33 | 4.0475 | 4.1005 | 4.0475 | 15 |
| 1737149220 | 4.0465 | 0 | 0.06 | 4.0465 | 4.0465 | 4.0465 | 4 |
| 1737062820 | 4.0439999 | 0.06 | 1.58 | 4.0405 | 4.0885 | 4.0405 | 2790 |
| 1736976420 | 3.981 | 0 | 0.00 | 3.981 | 3.981 | 3.981 | 0 |
| 1736890020 | 3.981 | -0.02 | -0.52 | 3.981 | 3.981 | 3.981 | 218 |
| 1736803620 | 4.002 | -0.02 | -0.56 | 3.899 | 4.005 | 3.899 | 752 |
| 1736544420 | 4.0245 | -0.02 | -0.58 | 4.0325 | 4.0325 | 4.0245 | 520 |
| 1736458020 | 4.048 | -0.06 | -1.39 | 4.0485 | 4.05 | 4.048 | 1502 |
| 1736371620 | 4.105 | 0 | 0.00 | 4.105 | 4.105 | 4.105 | 0 |
| 1736285220 | 4.105 | -0.08 | -1.88 | 4.105 | 4.105 | 4.105 | 2 |
| 1736198820 | 4.1835 | 0 | 0.00 | 4.1835 | 4.1835 | 4.1835 | 0 |
| 1735939620 | 4.1835 | 0.06 | 1.55 | 4.1835 | 4.1835 | 4.1835 | 500 |
| 1735853220 | 4.1195 | 0.03 | 0.80 | 4.1195 | 4.1195 | 4.1195 | 3 |
| 1735594020 | 4.087 | 0 | 0.00 | 4.087 | 4.087 | 4.087 | 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
