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 | 0.07 | 1.11553784861 | 6.275 | 6.295 | 6.19 | 121 | 6.19 | DE |
| 4 | -0.38 | -5.65055762082 | 6.725 | 6.725 | 5.755 | 1575 | 6.12181122 | DE |
| 12 | -0.865 | -11.9972260749 | 7.21 | 7.435 | 5.755 | 1582 | 6.72593691 | DE |
| 26 | -0.355 | -5.29850746269 | 6.7 | 7.66 | 5.755 | 1305 | 6.87913537 | DE |
| 52 | -1.095 | -14.7177419355 | 7.44 | 8.175 | 5.755 | 852 | 6.92272969 | DE |
| 156 | 0.195 | 3.17073170732 | 6.15 | 8.175 | 5.1399999 | 986 | 6.62542789 | DE |
| 260 | 0.195 | 3.17073170732 | 6.15 | 8.175 | 5.1399999 | 986 | 6.62542789 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745612820 | 6.285 | 0.09 | 1.53 | 6.25 | 6.295 | 6.25 | 291 |
| 1745526420 | 6.19 | 0.02 | 0.32 | 6.275 | 6.275 | 6.19 | 121 |
| 1745440020 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
| 1745353620 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
| 1744921620 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
| 1744835220 | 6.17 | -0.07 | -1.04 | 6.18 | 6.22 | 6.16 | 616 |
| 1744748820 | 6.235 | 0.14 | 2.21 | 6.24 | 6.24 | 6.195 | 563 |
| 1744662420 | 6.1 | 0.01 | 0.25 | 6.22 | 6.22 | 6.1 | 550 |
| 1744403220 | 6.085 | -0.11 | -1.78 | 6.28 | 6.28 | 5.9349999 | 3876 |
| 1744316820 | 6.195 | 0.29 | 4.82 | 6.425 | 6.495 | 6.13 | 5255 |
| 1744230420 | 5.91 | -0.23 | -3.75 | 6 | 6.075 | 5.9 | 5118 |
| 1744144020 | 6.14 | 0.11 | 1.91 | 6.105 | 6.195 | 6.015 | 552 |
| 1744057620 | 6.025 | -0.17 | -2.67 | 5.805 | 6.0599999 | 5.755 | 1482 |
| 1743798420 | 6.19 | -0.21 | -3.28 | 6.39 | 6.3949999 | 6.015 | 3407 |
| 1743712020 | 6.4 | -0.22 | -3.32 | 6.48 | 6.515 | 6.345 | 322 |
| 1743625620 | 6.62 | 0.11 | 1.69 | 6.495 | 6.6449999 | 6.445 | 229 |
| 1743539220 | 6.51 | 0.15 | 2.36 | 6.49 | 6.54 | 6.3949999 | 401 |
| 1743452820 | 6.36 | -0.23 | -3.49 | 6.5 | 6.565 | 6.33 | 1027 |
| 1743197220 | 6.59 | -0.18 | -2.66 | 6.725 | 6.725 | 6.59 | 106 |
| 1743110820 | 6.77 | -0.05 | -0.73 | 6.74 | 6.83 | 6.74 | 136 |
| 1743024420 | 6.82 | 0.05 | 0.74 | 6.82 | 6.82 | 6.81 | 4 |
| 1742938020 | 6.77 | 0.03 | 0.52 | 6.69 | 6.815 | 6.69 | 125 |
| 1742851620 | 6.735 | 0.04 | 0.52 | 6.71 | 6.755 | 6.705 | 302 |
| 1742592420 | 6.7 | -0.09 | -1.25 | 6.67 | 6.7 | 6.605 | 237 |
| 1742506020 | 6.785 | -0.1 | -1.45 | 6.87 | 6.87 | 6.785 | 387 |
| 1742419620 | 6.885 | 0.12 | 1.77 | 6.795 | 6.895 | 6.76 | 638 |
| 1742333220 | 6.765 | -0.01 | -0.15 | 6.815 | 6.825 | 6.715 | 229 |
| 1742246820 | 6.775 | 0.12 | 1.80 | 6.61 | 6.825 | 6.6 | 15978 |
| 1741987620 | 6.655 | 0.15 | 2.31 | 6.57 | 6.66 | 6.48 | 595 |
| 1741901220 | 6.505 | -0.05 | -0.69 | 6.575 | 6.615 | 6.505 | 208 |
| 1741814820 | 6.55 | -0.23 | -3.39 | 6.76 | 6.76 | 6.55 | 4215 |
| 1741728420 | 6.78 | -0.06 | -0.88 | 6.915 | 6.92 | 6.63 | 13296 |
| 1741642020 | 6.84 | -0.38 | -5.20 | 7.155 | 7.205 | 6.84 | 1173 |
| 1741382820 | 7.215 | 0.08 | 1.05 | 7.12 | 7.215 | 7.09 | 349 |
| 1741296420 | 7.14 | -0.1 | -1.38 | 7.19 | 7.2 | 7.14 | 195 |
| 1741210020 | 7.24 | 0.08 | 1.05 | 7.175 | 7.3 | 7.175 | 2572 |
| 1741123620 | 7.165 | -0.27 | -3.63 | 7.295 | 7.295 | 7.05 | 307 |
| 1741037220 | 7.435 | 0.18 | 2.41 | 7.37 | 7.435 | 7.33 | 272 |
| 1740778020 | 7.26 | 0.11 | 1.54 | 7.22 | 7.265 | 7.05 | 3101 |
| 1740691620 | 7.15 | -0.12 | -1.65 | 7.21 | 7.21 | 7.15 | 2115 |
| 1740605220 | 7.27 | 0.09 | 1.32 | 7.205 | 7.27 | 7.205 | 1899 |
| 1740518820 | 7.175 | 0.09 | 1.20 | 7.12 | 7.18 | 7.075 | 3350 |
| 1740432420 | 7.09 | 0.01 | 0.14 | 7.14 | 7.14 | 7.09 | 236 |
| 1740173220 | 7.08 | -0.04 | -0.49 | 7.035 | 7.08 | 7.035 | 291 |
| 1740086820 | 7.115 | -0.08 | -1.04 | 7.185 | 7.185 | 7.065 | 9 |
| 1740000420 | 7.19 | -0.1 | -1.30 | 7.235 | 7.26 | 7.155 | 160 |
| 1739914020 | 7.285 | -0.02 | -0.21 | 7.36 | 7.36 | 7.235 | 333 |
| 1739827620 | 7.3 | 0.03 | 0.41 | 7.31 | 7.325 | 7.3 | 1675 |
| 1739568420 | 7.27 | -0.08 | -1.09 | 7.33 | 7.335 | 7.27 | 92 |
| 1739482020 | 7.35 | 0.01 | 0.20 | 7.365 | 7.42 | 7.35 | 1549 |
| 1739395620 | 7.335 | 0.2 | 2.73 | 7.16 | 7.335 | 7.14 | 154 |
| 1739309220 | 7.14 | -0.06 | -0.76 | 7.235 | 7.235 | 7.125 | 149 |
| 1739222820 | 7.195 | -0.07 | -0.90 | 7.27 | 7.27 | 7.195 | 863 |
| 1738963620 | 7.26 | -0.02 | -0.21 | 7.34 | 7.34 | 7.26 | 90 |
| 1738877220 | 7.275 | 0.02 | 0.28 | 7.295 | 7.325 | 7.175 | 2120 |
| 1738790820 | 7.255 | -0.11 | -1.43 | 7.255 | 7.255 | 7.255 | 2802 |
| 1738704420 | 7.36 | 0.24 | 3.37 | 7.065 | 7.36 | 7.065 | 751 |
| 1738618020 | 7.12 | -0.09 | -1.18 | 7.03 | 7.12 | 6.99 | 379 |
| 1738358820 | 7.205 | -0.03 | -0.41 | 7.21 | 7.24 | 7.17 | 43 |
| 1738272420 | 7.235 | 0.08 | 1.12 | 7.225 | 7.235 | 7.17 | 69 |
| 1738186020 | 7.155 | 0.11 | 1.49 | 7.145 | 7.155 | 7.14 | 11 |
| 1738099620 | 7.05 | -0.01 | -0.14 | 7.045 | 7.055 | 7 | 49 |
| 1738013220 | 7.06 | 0.05 | 0.79 | 7.005 | 7.075 | 7.005 | 700 |
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
