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 | 0.172 | 3.85823239121 | 4.458 | 4.73 | 4.074 | 9796 | 4.49583601 | DE |
| 4 | 0.27 | 6.19266055046 | 4.36 | 4.73 | 3.64 | 3851 | 4.38882129 | DE |
| 12 | 1.052 | 29.4019005031 | 3.578 | 4.844 | 3.478 | 3046 | 4.13815055 | DE |
| 26 | 0.638 | 15.9819639279 | 3.992 | 4.844 | 2.92 | 2356 | 3.94422187 | DE |
| 52 | 1.756 | 61.099512874 | 2.874 | 4.844 | 2.428 | 1941 | 3.62689263 | DE |
| 156 | 0.178 | 3.99820305481 | 4.452 | 4.844 | 2.428 | 1969 | 3.49560837 | DE |
| 260 | 0.178 | 3.99820305481 | 4.452 | 4.844 | 2.428 | 1969 | 3.49560837 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732915620 | 4.534 | -0.09 | -1.86 | 4.594 | 4.65 | 4.492 | 26335 |
| 1732829220 | 4.62 | 0.11 | 2.35 | 4.514 | 4.6639999 | 4.384 | 8344 |
| 1732742820 | 4.514 | 0.31 | 7.48 | 4.288 | 4.514 | 4.288 | 7720 |
| 1732656420 | 4.2 | 0.04 | 1.01 | 4.272 | 4.272 | 4.2 | 1000 |
| 1732570020 | 4.158 | -0.39 | -8.58 | 4.458 | 4.458 | 4.074 | 5581 |
| 1732310820 | 4.548 | 0.36 | 8.49 | 4.4 | 4.548 | 4.4 | 857 |
| 1732224420 | 4.192 | 0.12 | 3.05 | 4.192 | 4.192 | 4.192 | 30 |
| 1732138020 | 4.0679999 | 0.06 | 1.45 | 4.0679999 | 4.0679999 | 4.0679999 | 264 |
| 1732051620 | 4.01 | 0.03 | 0.65 | 4.102 | 4.102 | 4.01 | 1000 |
| 1731965220 | 3.984 | 0.26 | 6.87 | 3.794 | 4.07 | 3.794 | 3177 |
| 1731705960 | 3.728 | 0.09 | 2.42 | 3.728 | 3.728 | 3.728 | 135 |
| 1731619560 | 3.64 | -0.45 | -11.05 | 3.736 | 3.74 | 3.64 | 3617 |
| 1731533220 | 4.0919999 | 0 | 0.00 | 4.0919999 | 4.0919999 | 4.0919999 | 0 |
| 1731446820 | 4.0919999 | -0.08 | -1.87 | 4.1559999 | 4.1559999 | 4.0919999 | 1470 |
| 1731360420 | 4.17 | -0.27 | -6.04 | 4.348 | 4.372 | 4.17 | 1326 |
| 1731101160 | 4.438 | 0 | 0.00 | 4.438 | 4.438 | 4.438 | 0 |
| 1731014760 | 4.438 | 0.13 | 2.97 | 4.336 | 4.438 | 4.336 | 1881 |
| 1730928360 | 4.3099999 | -0.05 | -1.15 | 4.3099999 | 4.3099999 | 4.3099999 | 2246 |
| 1730841960 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1730755560 | 4.36 | -0.07 | -1.62 | 4.36 | 4.36 | 4.36 | 477 |
| 1730496360 | 4.432 | 0.05 | 1.09 | 4.432 | 4.432 | 4.432 | 1400 |
| 1730409960 | 4.384 | -0.17 | -3.73 | 4.51 | 4.51 | 4.384 | 1223 |
| 1730323560 | 4.554 | 0 | 0.00 | 4.554 | 4.554 | 4.554 | 0 |
| 1730237160 | 4.554 | -0.03 | -0.57 | 4.5839999 | 4.598 | 4.5439999 | 6348 |
| 1730150760 | 4.58 | -0.06 | -1.34 | 4.638 | 4.638 | 4.55 | 2726 |
| 1729887960 | 4.642 | 0 | 0.00 | 4.642 | 4.642 | 4.642 | 0 |
| 1729801560 | 4.642 | -0.17 | -3.57 | 4.642 | 4.642 | 4.642 | 1 |
| 1729715160 | 4.814 | 0.25 | 5.39 | 4.696 | 4.844 | 4.696 | 713 |
| 1729628760 | 4.5679999 | -0.08 | -1.64 | 4.5359999 | 4.5679999 | 4.5359999 | 109 |
| 1729542360 | 4.644 | 0.17 | 3.89 | 4.5 | 4.74 | 4.4059999 | 4235 |
| 1729283160 | 4.47 | 0.08 | 1.87 | 4.3979999 | 4.498 | 4.3499999 | 1571 |
| 1729196760 | 4.388 | 0.09 | 2.19 | 4.162 | 4.388 | 4.162 | 343 |
| 1729110360 | 4.2939999 | 0.03 | 0.66 | 4.3 | 4.3 | 4.244 | 2446 |
| 1729023960 | 4.266 | 0.07 | 1.57 | 4.266 | 4.266 | 4.266 | 5 |
| 1728937620 | 4.2 | 0.12 | 3.04 | 4.056 | 4.2 | 4.056 | 1540 |
| 1728678360 | 4.0759999 | 0.03 | 0.64 | 4.05 | 4.16 | 4.05 | 3377 |
| 1728591960 | 4.05 | 0.34 | 9.11 | 3.91 | 4.05 | 3.91 | 798 |
| 1728505560 | 3.712 | 0.01 | 0.32 | 3.712 | 3.712 | 3.712 | 140 |
| 1728419160 | 3.7 | -0.25 | -6.38 | 3.732 | 3.732 | 3.7 | 358 |
| 1728332760 | 3.952 | 0.05 | 1.33 | 3.952 | 3.952 | 3.952 | 13 |
| 1728073560 | 3.9 | 0.27 | 7.50 | 3.88 | 3.9 | 3.88 | 16290 |
| 1727987220 | 3.628 | -0.07 | -1.95 | 3.622 | 3.628 | 3.6 | 4042 |
| 1727900820 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1727814420 | 3.7 | 0.17 | 4.93 | 3.658 | 3.7 | 3.658 | 857 |
| 1727728020 | 3.526 | -0.1 | -2.87 | 3.502 | 3.55 | 3.496 | 1807 |
| 1727468760 | 3.63 | -0.08 | -2.16 | 3.63 | 3.63 | 3.63 | 200 |
| 1727382360 | 3.71 | -0.1 | -2.62 | 3.736 | 3.75 | 3.7 | 30229 |
| 1727295960 | 3.81 | 0.09 | 2.42 | 3.81 | 3.81 | 3.81 | 250 |
| 1727209560 | 3.72 | -0.03 | -0.80 | 3.628 | 3.72 | 3.628 | 1200 |
| 1727123160 | 3.75 | 0.06 | 1.68 | 3.75 | 3.75 | 3.75 | 715 |
| 1726864020 | 3.688 | 0.06 | 1.65 | 3.612 | 3.714 | 3.612 | 1205 |
| 1726777560 | 3.628 | -0.17 | -4.53 | 3.68 | 3.68 | 3.628 | 2030 |
| 1726691220 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1726604820 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1726518420 | 3.8 | -0.02 | -0.42 | 3.8 | 3.8 | 3.8 | 60 |
| 1726259160 | 3.816 | -0.07 | -1.80 | 3.812 | 3.816 | 3.812 | 846 |
| 1726172760 | 3.886 | 0.18 | 4.74 | 3.73 | 3.886 | 3.73 | 1015 |
| 1726086360 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1725999960 | 3.71 | 0.23 | 6.67 | 3.622 | 3.71 | 3.622 | 1765 |
| 1725913620 | 3.478 | -0.17 | -4.71 | 3.578 | 3.578 | 3.478 | 16 |
| 1725654360 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1725567960 | 3.65 | 0.18 | 5.13 | 3.63 | 3.65 | 3.63 | 3000 |
| 1725481560 | 3.472 | -0.34 | -8.87 | 3.598 | 3.598 | 3.472 | 4600 |
| 1725346800 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1725260400 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 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
