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 | 0.4 | 7.69230769231 | 5.2 | 5.55 | 4.3 | 1784 | 4.99670553 | DE |
| 4 | -0.2 | -3.44827586207 | 5.8 | 5.85 | 4.3 | 822 | 5.22536454 | DE |
| 12 | -0.45 | -7.43801652893 | 6.05 | 7.05 | 4.3 | 565 | 5.52481539 | DE |
| 26 | -0.7 | -11.1111111111 | 6.3 | 7.05 | 4.3 | 462 | 5.73108182 | DE |
| 52 | -0.75 | -11.811023622 | 6.35 | 7.4 | 4.3 | 628 | 6.18233452 | DE |
| 156 | -1.05 | -15.7894736842 | 6.65 | 8 | 4.3 | 731 | 6.43330409 | DE |
| 260 | -1.05 | -15.7894736842 | 6.65 | 8 | 4.3 | 731 | 6.43330409 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733261220 | 5.4 | -0.1 | -1.82 | 5.4 | 5.55 | 5.4 | 650 |
| 1733174820 | 5.5 | 0.3 | 5.77 | 5.3499999 | 5.5 | 5.3499999 | 3 |
| 1732915620 | 5.2 | 0.24 | 4.84 | 5.0999999 | 5.2 | 5.05 | 942 |
| 1732829220 | 4.96 | 0.02 | 0.40 | 4.86 | 4.96 | 4.3 | 4035 |
| 1732742820 | 4.94 | -0.16 | -3.14 | 5.0999999 | 5.0999999 | 4.8 | 2823 |
| 1732656420 | 5.0999999 | -0.15 | -2.86 | 5.2 | 5.25 | 5.0999999 | 1115 |
| 1732570020 | 5.25 | -0.15 | -2.78 | 5.65 | 5.65 | 5.2 | 1340 |
| 1732310820 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 1 |
| 1732224420 | 5.4 | -0.15 | -2.70 | 5.6 | 5.6 | 5.4 | 358 |
| 1732138020 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 136 |
| 1732051620 | 5.55 | 0.35 | 6.73 | 5.25 | 5.65 | 5.25 | 1938 |
| 1731965220 | 5.2 | 0.05 | 0.97 | 5.25 | 5.25 | 5.2 | 135 |
| 1731705960 | 5.15 | -0.4 | -7.21 | 5.5 | 5.5 | 5.15 | 277 |
| 1731619560 | 5.55 | 0.1 | 1.83 | 5.4 | 5.55 | 5.4 | 900 |
| 1731533160 | 5.45 | -0.2 | -3.54 | 5.8 | 5.8 | 5.45 | 1024 |
| 1731446820 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 201 |
| 1731360420 | 5.65 | -0.1 | -1.74 | 5.65 | 5.65 | 5.65 | 40 |
| 1731101220 | 5.75 | -0.05 | -0.86 | 5.65 | 5.75 | 5.65 | 101 |
| 1731014760 | 5.8 | -0.05 | -0.85 | 5.8 | 5.8 | 5.8 | 3 |
| 1730928360 | 5.85 | 0.1 | 1.74 | 5.75 | 5.85 | 5.75 | 523 |
| 1730841960 | 5.75 | 0 | 0.00 | 5.8 | 5.85 | 5.75 | 550 |
| 1730755560 | 5.75 | -0.05 | -0.86 | 5.75 | 5.75 | 5.75 | 200 |
| 1730496360 | 5.8 | 0.2 | 3.57 | 5.75 | 5.8 | 5.6 | 204 |
| 1730409960 | 5.6 | 0 | 0.00 | 5.65 | 5.65 | 5.6 | 1377 |
| 1730323560 | 5.6 | 0.05 | 0.90 | 5.55 | 5.75 | 5.55 | 824 |
| 1730237160 | 5.55 | -0.2 | -3.48 | 5.75 | 5.75 | 5.55 | 275 |
| 1730150760 | 5.75 | -0.3 | -4.96 | 6.05 | 6.05 | 5.75 | 132 |
| 1729888020 | 6.05 | 0.2 | 3.42 | 6.05 | 6.05 | 6.05 | 17 |
| 1729801560 | 5.85 | -0.15 | -2.50 | 5.95 | 5.95 | 5.85 | 110 |
| 1729715160 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729628760 | 6 | -0.05 | -0.83 | 6 | 6 | 6 | 100 |
| 1729542360 | 6.05 | 0.3 | 5.22 | 5.75 | 6.05 | 5.75 | 379 |
| 1729283160 | 5.75 | -0.2 | -3.36 | 5.85 | 5.85 | 5.75 | 700 |
| 1729196760 | 5.95 | 0.45 | 8.18 | 5.95 | 5.95 | 5.95 | 40 |
| 1729110360 | 5.5 | -0.2 | -3.51 | 5.5 | 5.5 | 5.5 | 130 |
| 1729023960 | 5.7 | -0.1 | -1.72 | 5.95 | 5.95 | 5.7 | 277 |
| 1728937560 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1728678360 | 5.8 | 0.05 | 0.87 | 5.65 | 5.85 | 5.65 | 55 |
| 1728591960 | 5.75 | -0.3 | -4.96 | 5.6 | 5.75 | 5.6 | 141 |
| 1728505560 | 6.05 | 0.05 | 0.83 | 5.9 | 6.05 | 5.9 | 2 |
| 1728419160 | 6 | -0.05 | -0.83 | 5.85 | 6 | 5.85 | 3 |
| 1728332760 | 6.05 | 0.3 | 5.22 | 6.05 | 6.05 | 6.05 | 3 |
| 1728073560 | 5.75 | -0.25 | -4.17 | 5.85 | 5.85 | 5.75 | 35 |
| 1727987220 | 6 | 0.1 | 1.69 | 6.3 | 6.3 | 6 | 2 |
| 1727900820 | 5.9 | 0.05 | 0.85 | 5.9 | 5.9 | 5.9 | 1 |
| 1727814420 | 5.85 | 0 | 0.00 | 6 | 6 | 5.75 | 534 |
| 1727727960 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1727468760 | 5.85 | -0.45 | -7.14 | 5.95 | 5.95 | 5.6 | 970 |
| 1727382360 | 6.3 | -0.1 | -1.56 | 6.4 | 6.4 | 6.3 | 301 |
| 1727295960 | 6.4 | 0.05 | 0.79 | 6.3 | 6.65 | 6.3 | 80 |
| 1727209560 | 6.35 | 0.05 | 0.79 | 6.35 | 6.35 | 6.35 | 3 |
| 1727123160 | 6.3 | 0.3 | 5.00 | 6 | 6.6 | 6 | 292 |
| 1726864020 | 6 | 0.2 | 3.45 | 6.2 | 7.05 | 6 | 5326 |
| 1726777560 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1726691160 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1726604760 | 5.8 | 0.05 | 0.87 | 5.8 | 5.8 | 5.8 | 1 |
| 1726518420 | 5.75 | -0.2 | -3.36 | 6.15 | 6.15 | 5.75 | 536 |
| 1726259160 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1726172760 | 5.95 | 0.1 | 1.71 | 5.95 | 5.95 | 5.95 | 500 |
| 1726086360 | 5.85 | -0.2 | -3.31 | 5.85 | 5.85 | 5.85 | 500 |
| 1725999960 | 6.05 | 0.35 | 6.14 | 6.05 | 6.05 | 5.85 | 3 |
| 1725913620 | 5.7 | 0.1 | 1.79 | 5.85 | 5.85 | 5.7 | 190 |
| 1725654360 | 5.6 | -0.25 | -4.27 | 5.6 | 5.6 | 5.6 | 1069 |
| 1725567960 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1725481560 | 5.85 | -0.2 | -3.31 | 5.85 | 5.85 | 5.85 | 150 |
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
