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 | -0.33 | -5.1724137931 | 6.38 | 6.45 | 5.92 | 69646 | 6.20506141 | DE |
| 4 | -0.329 | -5.15754820505 | 6.379 | 6.779 | 5.92 | 39521 | 6.36938943 | DE |
| 12 | -0.35 | -5.46875 | 6.4 | 6.779 | 5.784 | 36774 | 6.30652093 | DE |
| 26 | -0.172 | -2.7643844423 | 6.222 | 6.779 | 5.784 | 28372 | 6.29023472 | DE |
| 52 | -1.581 | -20.7181234438 | 7.631 | 7.939 | 5.3 | 26485 | 6.54653038 | DE |
| 156 | -0.199 | -3.18450952152 | 6.249 | 8.459 | 5.3 | 23803 | 6.71103074 | DE |
| 260 | -0.199 | -3.18450952152 | 6.249 | 8.459 | 5.3 | 23803 | 6.71103074 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741296420 | 6.015 | 0.06 | 1.09 | 6.05 | 6.069 | 5.92 | 55837 |
| 1741210020 | 5.95 | -0.21 | -3.39 | 6.056 | 6.179 | 5.921 | 59135 |
| 1741123620 | 6.159 | -0.1 | -1.61 | 6.301 | 6.301 | 6.056 | 71264 |
| 1741037220 | 6.26 | -0.09 | -1.42 | 6.349 | 6.399 | 6.241 | 42409 |
| 1740778020 | 6.35 | 0.08 | 1.28 | 6.2 | 6.45 | 6.1529999 | 58052 |
| 1740691620 | 6.2699999 | -0.23 | -3.54 | 6.38 | 6.38 | 6.045 | 117368 |
| 1740605220 | 6.5 | -0.05 | -0.76 | 6.578 | 6.578 | 6.461 | 19756 |
| 1740518820 | 6.55 | -0.06 | -0.89 | 6.609 | 6.609 | 6.511 | 29513 |
| 1740432420 | 6.609 | -0 | -0.02 | 6.719 | 6.719 | 6.501 | 17450 |
| 1740173220 | 6.61 | -0.1 | -1.49 | 6.705 | 6.77 | 6.61 | 32532 |
| 1740086820 | 6.71 | 0.01 | 0.15 | 6.719 | 6.748 | 6.657 | 20942 |
| 1740000420 | 6.7 | 0.18 | 2.76 | 6.659 | 6.779 | 6.5 | 34669 |
| 1739914020 | 6.5199999 | -0.03 | -0.41 | 6.549 | 6.665 | 6.5 | 36006 |
| 1739827620 | 6.547 | 0.03 | 0.44 | 6.548 | 6.549 | 6.371 | 33023 |
| 1739568420 | 6.518 | 0.14 | 2.24 | 6.289 | 6.518 | 6.281 | 16986 |
| 1739482020 | 6.375 | 0.04 | 0.62 | 6.359 | 6.39 | 6.28 | 59507 |
| 1739395620 | 6.336 | -0.15 | -2.37 | 6.4269999 | 6.47 | 6.3099999 | 41029 |
| 1739309220 | 6.49 | 0.09 | 1.39 | 6.439 | 6.519 | 6.391 | 18388 |
| 1739222820 | 6.401 | 0 | 0.05 | 6.448 | 6.449 | 6.36 | 27052 |
| 1738963620 | 6.398 | -0.05 | -0.78 | 6.412 | 6.458 | 6.32 | 29813 |
| 1738877220 | 6.448 | 0.14 | 2.20 | 6.3789999 | 6.499 | 6.341 | 25530 |
| 1738790820 | 6.309 | -0.21 | -3.24 | 6.425 | 6.58 | 6.309 | 52734 |
| 1738704420 | 6.5199999 | -0.02 | -0.32 | 6.541 | 6.541 | 6.361 | 17899 |
| 1738618020 | 6.541 | 0.02 | 0.35 | 6.5599999 | 6.578 | 6.36 | 48331 |
| 1738358820 | 6.518 | 0.09 | 1.38 | 6.43 | 6.54 | 6.4 | 32827 |
| 1738272420 | 6.429 | 0.04 | 0.69 | 6.32 | 6.429 | 6.239 | 42069 |
| 1738186020 | 6.385 | -0 | -0.06 | 6.339 | 6.386 | 6.261 | 28658 |
| 1738099620 | 6.389 | 0.14 | 2.24 | 6.299 | 6.3949999 | 6.251 | 49526 |
| 1738013220 | 6.249 | 0.05 | 0.77 | 6.251 | 6.3099999 | 6.14 | 96221 |
| 1737754020 | 6.2009999 | -0.08 | -1.23 | 6.275 | 6.348 | 6.151 | 34445 |
| 1737667620 | 6.2779999 | -0.02 | -0.37 | 6.34 | 6.36 | 6.2009999 | 36653 |
| 1737581220 | 6.301 | 0.04 | 0.65 | 6.268 | 6.378 | 6.2009999 | 21013 |
| 1737494820 | 6.26 | 0.01 | 0.16 | 6.259 | 6.288 | 6.1 | 42145 |
| 1737408420 | 6.25 | -0.14 | -2.25 | 6.3 | 6.319 | 6.181 | 29935 |
| 1737149220 | 6.394 | 0.15 | 2.32 | 6.233 | 6.399 | 6.151 | 55384 |
| 1737062820 | 6.249 | 0.03 | 0.56 | 6.219 | 6.3099999 | 6.011 | 65870 |
| 1736976420 | 6.214 | 0.02 | 0.37 | 6.19 | 6.214 | 6.1 | 19156 |
| 1736890020 | 6.191 | -0.06 | -0.91 | 6.199 | 6.199 | 6.109 | 21813 |
| 1736803620 | 6.248 | -0 | -0.03 | 6.28 | 6.298 | 6.11 | 45447 |
| 1736544420 | 6.25 | 0.1 | 1.63 | 6.139 | 6.25 | 6.101 | 21454 |
| 1736458020 | 6.15 | 0.07 | 1.15 | 6.095 | 6.159 | 6.09 | 6842 |
| 1736371620 | 6.08 | -0.12 | -1.87 | 6.058 | 6.179 | 6.05 | 13341 |
| 1736285220 | 6.196 | 0.05 | 0.76 | 6.25 | 6.4 | 6 | 35060 |
| 1736198820 | 6.149 | 0.05 | 0.82 | 6.197 | 6.298 | 5.922 | 30252 |
| 1735939620 | 6.099 | -0.08 | -1.26 | 6.149 | 6.149 | 6.05 | 21817 |
| 1735853220 | 6.1769999 | 0.06 | 0.93 | 6.2 | 6.2 | 5.89 | 53509 |
| 1735594020 | 6.12 | 0.03 | 0.51 | 6.2 | 6.2 | 6.03 | 11398 |
| 1735334820 | 6.089 | -0.16 | -2.56 | 6.1689999 | 6.2 | 5.784 | 82217 |
| 1734989220 | 6.249 | 0.11 | 1.79 | 6.054 | 6.249 | 6.031 | 54241 |
| 1734730020 | 6.139 | 0.04 | 0.69 | 6.037 | 6.139 | 6.0359999 | 21989 |
| 1734643620 | 6.097 | -0.07 | -1.17 | 6.08 | 6.179 | 6.031 | 19642 |
| 1734557220 | 6.1689999 | -0.03 | -0.48 | 6.234 | 6.236 | 6.102 | 31688 |
| 1734470820 | 6.199 | -0.07 | -1.09 | 6.179 | 6.24 | 6.101 | 23770 |
| 1734384420 | 6.267 | 0.01 | 0.13 | 6.259 | 6.287 | 6.19 | 22837 |
| 1734125220 | 6.259 | -0.14 | -2.20 | 6.401 | 6.418 | 6.212 | 23410 |
| 1734038820 | 6.4 | -0.24 | -3.60 | 6.4 | 6.449 | 6.3 | 18554 |
| 1733952420 | 6.639 | 0.07 | 1.05 | 6.551 | 6.639 | 6.461 | 34221 |
| 1733866020 | 6.57 | 0.12 | 1.86 | 6.449 | 6.59 | 6.401 | 26384 |
| 1733779620 | 6.45 | 0.05 | 0.78 | 6.205 | 6.5 | 6.205 | 44621 |
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
