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 | -0.69 | -12.3855681206 | 5.571 | 5.689 | 4.6765 | 19810 | 5.42498738 | DE |
| 4 | -0.906 | -15.655780197 | 5.787 | 6.291 | 4.6765 | 25266 | 5.70522968 | DE |
| 12 | -0.317 | -6.09849942285 | 5.198 | 6.291 | 4.6765 | 16282 | 5.67755421 | DE |
| 26 | -1.92 | -28.231142479 | 6.801 | 7.15 | 4.6765 | 24417 | 5.72963932 | DE |
| 52 | 0.995 | 25.604734946 | 3.886 | 7.15 | 3.5805 | 26554 | 5.16136053 | DE |
| 156 | -0.729 | -12.9946524064 | 5.61 | 7.15 | 3.4605 | 25099 | 4.83480182 | DE |
| 260 | -0.729 | -12.9946524064 | 5.61 | 7.15 | 3.4605 | 25099 | 4.83480182 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743798420 | 5.235 | -0.24 | -4.37 | 5.449 | 5.475 | 5.063 | 38514 |
| 1743712020 | 5.474 | -0.21 | -3.71 | 5.539 | 5.539 | 5.371 | 23281 |
| 1743625620 | 5.6849999 | 0.09 | 1.66 | 5.681 | 5.689 | 5.627 | 1546 |
| 1743539220 | 5.592 | 0.01 | 0.14 | 5.659 | 5.659 | 5.5359999 | 11954 |
| 1743452820 | 5.584 | -0.05 | -0.89 | 5.571 | 5.584 | 5.456 | 23757 |
| 1743197220 | 5.634 | -0.11 | -1.86 | 5.6689999 | 5.6689999 | 5.538 | 35435 |
| 1743110820 | 5.741 | 0.02 | 0.31 | 5.7 | 5.759 | 5.642 | 32267 |
| 1743024420 | 5.723 | -0.08 | -1.45 | 5.65 | 5.723 | 5.581 | 47542 |
| 1742938020 | 5.807 | 0.09 | 1.56 | 5.711 | 5.808 | 5.6 | 43832 |
| 1742851620 | 5.718 | -0.02 | -0.40 | 5.75 | 5.85 | 5.7 | 104551 |
| 1742592420 | 5.741 | -0.14 | -2.36 | 5.761 | 5.8 | 5.625 | 12455 |
| 1742506020 | 5.88 | -0.34 | -5.47 | 5.92 | 5.92 | 5.801 | 22801 |
| 1742419620 | 6.22 | 0.16 | 2.57 | 6.144 | 6.291 | 6.065 | 23730 |
| 1742333220 | 6.064 | -0 | -0.02 | 6 | 6.086 | 5.917 | 6904 |
| 1742246820 | 6.065 | 0.19 | 3.16 | 5.939 | 6.065 | 5.88 | 23473 |
| 1741987620 | 5.8789999 | 0.31 | 5.62 | 5.8 | 5.8789999 | 5.8 | 8864 |
| 1741901220 | 5.566 | 0.06 | 1.18 | 5.539 | 5.566 | 5.499 | 7599 |
| 1741814820 | 5.501 | -0.05 | -0.97 | 5.547 | 5.609 | 5.461 | 10691 |
| 1741728420 | 5.555 | -0.04 | -0.64 | 5.55 | 5.639 | 5.502 | 10945 |
| 1741642020 | 5.591 | -0.13 | -2.19 | 5.787 | 5.787 | 5.581 | 15187 |
| 1741382820 | 5.716 | -0.12 | -2.09 | 5.732 | 5.834 | 5.712 | 4263 |
| 1741296420 | 5.838 | 0.16 | 2.73 | 5.769 | 5.838 | 5.717 | 7254 |
| 1741210020 | 5.683 | 0.18 | 3.31 | 5.62 | 5.683 | 5.54 | 15599 |
| 1741123620 | 5.501 | -0.09 | -1.59 | 5.55 | 5.603 | 5.501 | 12640 |
| 1741037220 | 5.59 | -0.14 | -2.46 | 5.6929999 | 5.6929999 | 5.542 | 6690 |
| 1740778020 | 5.731 | -0.18 | -3.01 | 5.751 | 5.751 | 5.557 | 7389 |
| 1740691620 | 5.909 | -0.04 | -0.64 | 5.94 | 5.986 | 5.854 | 8341 |
| 1740605220 | 5.947 | 0.15 | 2.53 | 5.92 | 5.993 | 5.877 | 25462 |
| 1740518820 | 5.8 | -0.08 | -1.34 | 5.744 | 5.806 | 5.668 | 11101 |
| 1740432420 | 5.8789999 | 0.06 | 1.01 | 5.89 | 6.037 | 5.79 | 26534 |
| 1740173220 | 5.82 | 0.01 | 0.10 | 5.748 | 5.9 | 5.73 | 103618 |
| 1740086820 | 5.814 | 0.1 | 1.75 | 5.69 | 5.83 | 5.561 | 26182 |
| 1740000420 | 5.714 | -0.06 | -1.02 | 5.799 | 5.799 | 5.708 | 3789 |
| 1739914020 | 5.773 | -0.01 | -0.22 | 5.749 | 5.773 | 5.691 | 6663 |
| 1739827620 | 5.7859999 | 0.17 | 3.10 | 5.776 | 5.831 | 5.687 | 4601 |
| 1739568420 | 5.612 | 0.11 | 2.00 | 5.6 | 5.748 | 5.6 | 14431 |
| 1739482020 | 5.502 | -0.23 | -3.98 | 5.6 | 5.6 | 5.501 | 6730 |
| 1739395620 | 5.73 | 0.13 | 2.36 | 5.703 | 5.73 | 5.651 | 10378 |
| 1739309220 | 5.598 | -0.04 | -0.76 | 5.599 | 5.599 | 5.501 | 6866 |
| 1739222820 | 5.641 | 0.14 | 2.56 | 5.557 | 5.69 | 5.538 | 26747 |
| 1738963620 | 5.5 | 0.1 | 1.83 | 5.43 | 5.5 | 5.43 | 5422 |
| 1738877220 | 5.401 | 0.02 | 0.41 | 5.391 | 5.497 | 5.391 | 1261 |
| 1738790820 | 5.3789999 | -0.02 | -0.39 | 5.42 | 5.456 | 5.32 | 15081 |
| 1738704420 | 5.4 | -0.03 | -0.53 | 5.393 | 5.464 | 5.382 | 8457 |
| 1738618020 | 5.429 | 0.02 | 0.43 | 5.3789999 | 5.475 | 5.32 | 10273 |
| 1738358820 | 5.406 | -0.1 | -1.76 | 5.412 | 5.5279999 | 5.401 | 2159 |
| 1738272420 | 5.503 | 0 | 0.05 | 5.424 | 5.503 | 5.424 | 722 |
| 1738186020 | 5.5 | 0.14 | 2.55 | 5.363 | 5.5 | 5.363 | 8918 |
| 1738099620 | 5.363 | -0.09 | -1.60 | 5.322 | 5.42 | 5.301 | 11739 |
| 1738013220 | 5.45 | 0.1 | 1.91 | 5.45 | 5.45 | 5.333 | 10966 |
| 1737754020 | 5.348 | 0.12 | 2.20 | 5.3019999 | 5.349 | 5.301 | 5565 |
| 1737667620 | 5.2329999 | 0.03 | 0.63 | 5.229 | 5.3099999 | 5.226 | 2132 |
| 1737581220 | 5.2 | -0.21 | -3.81 | 5.197 | 5.2 | 5.121 | 6427 |
| 1737494820 | 5.406 | 0.11 | 1.98 | 5.309 | 5.406 | 5.301 | 5422 |
| 1737408420 | 5.301 | 0.02 | 0.40 | 5.368 | 5.37 | 5.2649999 | 2935 |
| 1737149220 | 5.28 | 0.04 | 0.76 | 5.194 | 5.2889999 | 5.146 | 6414 |
| 1737062820 | 5.24 | 0.04 | 0.83 | 5.25 | 5.25 | 5.147 | 2790 |
| 1736976420 | 5.197 | -0.05 | -1.03 | 5.149 | 5.197 | 5.08 | 8170 |
| 1736890020 | 5.251 | 0.12 | 2.40 | 5.24 | 5.291 | 5.141 | 17480 |
| 1736803620 | 5.128 | 0.02 | 0.35 | 5.198 | 5.203 | 5.114 | 3984 |
| 1736544420 | 5.11 | -0.23 | -4.33 | 5.178 | 5.183 | 5.0599999 | 34254 |
| 1736458020 | 5.341 | 0.04 | 0.75 | 5.301 | 5.446 | 5.301 | 3941 |
| 1736371620 | 5.301 | -0.05 | -0.86 | 5.369 | 5.43 | 5.301 | 4470 |
| 1736285220 | 5.347 | -0.15 | -2.80 | 5.361 | 5.42 | 5.331 | 11460 |
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
