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 | -0.24 | -4.54545454545 | 5.28 | 5.68 | 4.96 | 12875 | 5.24217531 | DE |
| 4 | 0.16 | 3.27868852459 | 4.88 | 5.68 | 4.8499999 | 8505 | 5.24163463 | DE |
| 12 | 0.96 | 23.5294117647 | 4.08 | 5.68 | 3.92 | 6546 | 4.8808335 | DE |
| 26 | -0.18 | -3.44827586207 | 5.22 | 5.68 | 3.92 | 5740 | 4.82117115 | DE |
| 52 | -1.76 | -25.8823529412 | 6.8 | 8 | 3.92 | 6834 | 5.54828948 | DE |
| 156 | -2.42 | -32.4396782842 | 7.46 | 8.84 | 3.92 | 6052 | 6.4690513 | DE |
| 260 | -2.42 | -32.4396782842 | 7.46 | 8.84 | 3.92 | 6052 | 6.4690513 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733261220 | 5.0199999 | 0.06 | 1.21 | 5.0199999 | 5.2 | 5.0199999 | 2943 |
| 1733174820 | 4.96 | -0.36 | -6.77 | 5.28 | 5.28 | 4.96 | 3741 |
| 1732915620 | 5.32 | 0.08 | 1.53 | 5.48 | 5.68 | 5.26 | 7020 |
| 1732829220 | 5.24 | -0.06 | -1.13 | 5.32 | 5.36 | 5.24 | 29450 |
| 1732742820 | 5.3 | 0.1 | 1.92 | 5.28 | 5.5 | 5.28 | 21223 |
| 1732656420 | 5.2 | 0.02 | 0.39 | 5.08 | 5.2 | 5.08 | 5465 |
| 1732570020 | 5.18 | -0.26 | -4.78 | 5.46 | 5.5599999 | 4.96 | 13116 |
| 1732310820 | 5.44 | 0.48 | 9.68 | 4.96 | 5.5599999 | 4.8499999 | 21342 |
| 1732224420 | 4.96 | -0.04 | -0.80 | 5.04 | 5.04 | 4.95 | 1125 |
| 1732138020 | 5 | -0.12 | -2.34 | 5.16 | 5.16 | 5 | 2100 |
| 1732051620 | 5.12 | 0.04 | 0.79 | 5.0999999 | 5.12 | 4.98 | 554 |
| 1731965220 | 5.08 | -0.1 | -1.93 | 5 | 5.16 | 5 | 3682 |
| 1731705960 | 5.18 | -0.04 | -0.77 | 5.28 | 5.34 | 5.18 | 11760 |
| 1731619560 | 5.22 | -0.06 | -1.14 | 5.0599999 | 5.26 | 5.0599999 | 8567 |
| 1731533160 | 5.28 | -0.06 | -1.12 | 5.0999999 | 5.34 | 5.0999999 | 3896 |
| 1731446820 | 5.34 | 0.08 | 1.52 | 5.12 | 5.34 | 5.0999999 | 8270 |
| 1731360420 | 5.26 | 0.2 | 3.95 | 4.95 | 5.26 | 4.95 | 15927 |
| 1731101220 | 5.0599999 | 0.02 | 0.40 | 4.8499999 | 5.0599999 | 4.8499999 | 4001 |
| 1731014760 | 5.04 | 0.05 | 1.00 | 5.04 | 5.04 | 4.88 | 2465 |
| 1730928360 | 4.99 | 0.02 | 0.40 | 4.88 | 5.08 | 4.87 | 3446 |
| 1730841960 | 4.97 | -0.02 | -0.40 | 4.91 | 5.0599999 | 4.91 | 3229 |
| 1730755560 | 4.99 | 0.06 | 1.22 | 5.0999999 | 5.12 | 4.99 | 4134 |
| 1730496360 | 4.93 | -0.05 | -1.00 | 5.04 | 5.1399999 | 4.93 | 325 |
| 1730409960 | 4.98 | 0.09 | 1.84 | 5.2 | 5.2 | 4.94 | 720 |
| 1730323560 | 4.8899999 | -0.17 | -3.36 | 5.0599999 | 5.08 | 4.8899999 | 6754 |
| 1730237160 | 5.0599999 | -0.22 | -4.17 | 5.04 | 5.08 | 5.0199999 | 10576 |
| 1730150760 | 5.28 | 0.28 | 5.60 | 5 | 5.28 | 4.94 | 7306 |
| 1729888020 | 5 | 0.07 | 1.42 | 4.99 | 5.2 | 4.91 | 11493 |
| 1729801560 | 4.93 | 0.21 | 4.45 | 4.61 | 4.98 | 4.61 | 12552 |
| 1729715160 | 4.72 | -0.32 | -6.35 | 4.91 | 4.96 | 4.71 | 1577 |
| 1729628760 | 5.04 | -0.02 | -0.40 | 5.04 | 5.04 | 4.9 | 7500 |
| 1729542360 | 5.0599999 | 0.48 | 10.48 | 4.57 | 5.18 | 4.5 | 20891 |
| 1729283160 | 4.58 | 0.1 | 2.23 | 4.48 | 4.58 | 4.3 | 1952 |
| 1729196760 | 4.48 | -0.22 | -4.68 | 4.5 | 4.5 | 4.3099999 | 20191 |
| 1729110360 | 4.7 | 0.02 | 0.43 | 4.59 | 4.7 | 4.41 | 2701 |
| 1729023960 | 4.68 | 0.06 | 1.30 | 4.68 | 4.68 | 4.47 | 3879 |
| 1728937620 | 4.62 | -0.1 | -2.12 | 4.58 | 4.75 | 4.58 | 3784 |
| 1728678360 | 4.72 | 0.04 | 0.85 | 4.71 | 4.72 | 4.7 | 1080 |
| 1728591960 | 4.68 | 0.08 | 1.74 | 4.65 | 4.75 | 4.6399999 | 2987 |
| 1728505560 | 4.5999999 | -0.24 | -4.96 | 4.75 | 4.75 | 4.5999999 | 2231 |
| 1728419160 | 4.84 | 0.14 | 2.98 | 4.65 | 4.84 | 4.65 | 2107 |
| 1728332760 | 4.7 | 0.38 | 8.80 | 4.53 | 4.9 | 4.53 | 900 |
| 1728073560 | 4.32 | -0.2 | -4.42 | 4.51 | 4.51 | 4.32 | 1218 |
| 1727987220 | 4.5199999 | -0.12 | -2.59 | 4.48 | 4.62 | 4.48 | 1795 |
| 1727900820 | 4.6399999 | 0.3 | 6.91 | 4.59 | 4.6399999 | 4.38 | 1361 |
| 1727814420 | 4.34 | 0 | 0.00 | 4.3099999 | 4.98 | 4.26 | 10166 |
| 1727728020 | 4.34 | 0.29 | 7.16 | 4.23 | 4.34 | 4 | 3427 |
| 1727468760 | 4.05 | -0.16 | -3.80 | 4.15 | 4.19 | 4.05 | 3557 |
| 1727382360 | 4.21 | 0.14 | 3.44 | 4.2 | 4.26 | 4.08 | 8477 |
| 1727295960 | 4.07 | 0.05 | 1.24 | 4 | 4.26 | 3.92 | 13525 |
| 1727209560 | 4.0199999 | -0.1 | -2.43 | 4.11 | 4.15 | 4 | 15230 |
| 1727123160 | 4.12 | -0.05 | -1.20 | 4.12 | 4.12 | 4.12 | 3 |
| 1726864020 | 4.17 | 0.03 | 0.72 | 4.24 | 4.26 | 4.15 | 12344 |
| 1726777560 | 4.1399999 | 0.09 | 2.22 | 4.0999999 | 4.24 | 4.0999999 | 2461 |
| 1726691220 | 4.05 | -0.29 | -6.68 | 4.25 | 4.25 | 4.05 | 2850 |
| 1726604760 | 4.34 | 0 | 0.00 | 4.26 | 4.34 | 4.26 | 3608 |
| 1726518420 | 4.34 | 0.25 | 6.11 | 4.0199999 | 4.34 | 4.0199999 | 4175 |
| 1726259160 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1726172760 | 4.09 | -0.25 | -5.76 | 4.38 | 4.38 | 4.09 | 2433 |
| 1726086360 | 4.34 | 0.11 | 2.60 | 4.08 | 4.34 | 4.08 | 601 |
| 1725999960 | 4.23 | 0.01 | 0.24 | 4.23 | 4.23 | 4.23 | 350 |
| 1725913620 | 4.22 | -0.02 | -0.47 | 4.07 | 4.26 | 4.07 | 1420 |
| 1725654360 | 4.24 | 0.14 | 3.41 | 4.08 | 4.24 | 3.99 | 6052 |
| 1725567960 | 4.0999999 | 0.04 | 0.99 | 4.3 | 4.4 | 4.0999999 | 11591 |
| 1725481560 | 4.0599999 | -0.24 | -5.58 | 4.12 | 4.24 | 4.0599999 | 4201 |
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
