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 | -0.354 | -3.99278141214 | 8.866 | 8.914 | 8.512 | 1821 | 8.8478006 | DE |
| 4 | 0.088 | 1.04463437797 | 8.424 | 8.914 | 8.424 | 3016 | 8.68594886 | DE |
| 12 | -30.558 | -78.2134630151 | 39.07 | 41.2 | 7.934 | 1941 | 9.74881168 | DE |
| 26 | -32.857999 | -79.4247033944 | 41.369999 | 41.869999 | 7.934 | 1080 | 12.28776718 | DE |
| 52 | -30.857999 | -78.3794762098 | 39.369999 | 42.369999 | 7.934 | 696 | 20.04198825 | DE |
| 156 | -30.028 | -77.9138557343 | 38.54 | 42.369999 | 7.934 | 661 | 25.67379522 | DE |
| 260 | -30.028 | -77.9138557343 | 38.54 | 42.369999 | 7.934 | 661 | 25.67379522 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743625620 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1743539220 | 8.88 | 0.04 | 0.41 | 8.89 | 8.914 | 8.88 | 226 |
| 1743452820 | 8.844 | -0.02 | -0.20 | 8.778 | 8.85 | 8.778 | 6176 |
| 1743197220 | 8.862 | -0.01 | -0.11 | 8.898 | 8.898 | 8.862 | 510 |
| 1743110820 | 8.872 | 0.07 | 0.84 | 8.866 | 8.872 | 8.866 | 370 |
| 1743024420 | 8.798 | 0.02 | 0.18 | 8.762 | 8.798 | 8.762 | 8437 |
| 1742938020 | 8.782 | 0.03 | 0.34 | 8.7479999 | 8.782 | 8.7479999 | 1223 |
| 1742851620 | 8.752 | 0.07 | 0.85 | 8.734 | 8.766 | 8.734 | 699 |
| 1742592420 | 8.678 | -0.08 | -0.91 | 8.71 | 8.71 | 8.678 | 8786 |
| 1742506020 | 8.7579999 | 0 | 0.00 | 8.7579999 | 8.7579999 | 8.7579999 | 0 |
| 1742419620 | 8.7579999 | -0.03 | -0.36 | 8.81 | 8.81 | 8.7579999 | 213 |
| 1742333220 | 8.7899999 | -0.02 | -0.23 | 8.8379999 | 8.8379999 | 8.718 | 2767 |
| 1742246820 | 8.81 | 0.15 | 1.76 | 8.73 | 8.814 | 8.692 | 330 |
| 1741987620 | 8.658 | 0.03 | 0.39 | 8.6519999 | 8.664 | 8.634 | 3395 |
| 1741901220 | 8.624 | 0.13 | 1.55 | 8.582 | 8.628 | 8.582 | 3573 |
| 1741814820 | 8.492 | -0.13 | -1.46 | 8.492 | 8.492 | 8.492 | 500 |
| 1741728420 | 8.618 | 0 | 0.00 | 8.632 | 8.632 | 8.618 | 3626 |
| 1741642020 | 8.618 | 0.12 | 1.39 | 8.536 | 8.618 | 8.536 | 6742 |
| 1741382820 | 8.5 | 0.04 | 0.43 | 8.448 | 8.5 | 8.448 | 1250 |
| 1741296420 | 8.464 | -0.15 | -1.79 | 8.424 | 8.464 | 8.424 | 5460 |
| 1741210020 | 8.618 | -0.02 | -0.28 | 8.59 | 8.618 | 8.59 | 1597 |
| 1741123620 | 8.642 | 0.01 | 0.16 | 8.65 | 8.65 | 8.582 | 3610 |
| 1741037220 | 8.628 | 0.15 | 1.82 | 8.468 | 8.628 | 8.458 | 1365 |
| 1740778020 | 8.474 | 0.06 | 0.71 | 8.436 | 8.474 | 8.436 | 392 |
| 1740691620 | 8.414 | 0.04 | 0.48 | 8.436 | 8.436 | 8.372 | 1970 |
| 1740605220 | 8.374 | 0 | 0.00 | 8.374 | 8.374 | 8.374 | 0 |
| 1740518820 | 8.374 | 0.28 | 3.43 | 8.27 | 8.374 | 8.27 | 4030 |
| 1740432420 | 8.096 | -0.05 | -0.61 | 8.112 | 8.112 | 8.068 | 412 |
| 1740173220 | 8.146 | 0 | 0.00 | 8.146 | 8.146 | 8.146 | 0 |
| 1740086820 | 8.146 | 0.06 | 0.79 | 8.06 | 8.146 | 8.06 | 2227 |
| 1740000420 | 8.082 | -0.01 | -0.07 | 8.1039999 | 8.1039999 | 8.082 | 1870 |
| 1739914020 | 8.0879999 | 0.05 | 0.67 | 8.05 | 8.0879999 | 8.022 | 1035 |
| 1739827620 | 8.034 | 0.06 | 0.80 | 7.972 | 8.0559999 | 7.972 | 8022 |
| 1739568420 | 7.97 | 0 | 0.03 | 7.998 | 7.998 | 7.934 | 122 |
| 1739482020 | 7.968 | 0 | 0.03 | 7.964 | 7.968 | 7.944 | 669 |
| 1739395620 | 7.966 | -0.18 | -2.23 | 8.148 | 8.148 | 7.966 | 10726 |
| 1739309220 | 8.148 | -32.17 | -79.79 | 8.132 | 8.176 | 8.118 | 2671 |
| 1739222820 | 40.32 | -0.45 | -1.10 | 40.69 | 40.69 | 40.32 | 277 |
| 1738963620 | 40.77 | -0.21 | -0.51 | 41.15 | 41.2 | 40.729999 | 568 |
| 1738877220 | 40.979999 | 1.55 | 3.93 | 40.58 | 40.979999 | 40.36 | 1000 |
| 1738790820 | 39.43 | 0.01 | 0.03 | 39.31 | 39.43 | 39.31 | 220 |
| 1738704420 | 39.42 | 0 | 0.00 | 39.42 | 39.42 | 39.42 | 0 |
| 1738618020 | 39.42 | -0.41 | -1.03 | 38.729999 | 39.42 | 38.729999 | 105 |
| 1738358820 | 39.83 | -0.17 | -0.43 | 39.83 | 39.83 | 39.83 | 2 |
| 1738272420 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1738186020 | 40 | 0.24 | 0.60 | 40 | 40 | 40 | 320 |
| 1738099620 | 39.76 | 0.04 | 0.10 | 39.68 | 39.76 | 39.68 | 86 |
| 1738013220 | 39.72 | 0.28 | 0.71 | 39.32 | 39.72 | 39.32 | 331 |
| 1737754020 | 39.44 | 0.29 | 0.74 | 39.4 | 39.44 | 39.4 | 40 |
| 1737667620 | 39.15 | -0.47 | -1.19 | 39.119999 | 39.15 | 39.119999 | 19 |
| 1737581220 | 39.619999 | -0.39 | -0.97 | 39.54 | 39.619999 | 39.54 | 75 |
| 1737494820 | 40.01 | 0 | 0.00 | 40.01 | 40.01 | 40.01 | 0 |
| 1737408420 | 40.01 | 0 | 0.00 | 40.01 | 40.01 | 40.01 | 0 |
| 1737149220 | 40.01 | 0.26 | 0.65 | 39.9 | 40.01 | 39.9 | 106 |
| 1737062820 | 39.75 | 0.41 | 1.04 | 39.619999 | 39.75 | 39.619999 | 295 |
| 1736976420 | 39.34 | 0.32 | 0.82 | 39.34 | 39.34 | 39.34 | 1 |
| 1736890020 | 39.02 | 0.37 | 0.96 | 39.02 | 39.02 | 39.02 | 50 |
| 1736803620 | 38.65 | -0.37 | -0.95 | 38.65 | 38.65 | 38.65 | 14 |
| 1736544420 | 39.02 | 0 | 0.00 | 39.02 | 39.02 | 39.02 | 0 |
| 1736458020 | 39.02 | 0.07 | 0.18 | 39.07 | 39.07 | 39.02 | 485 |
| 1736371620 | 38.95 | -0.19 | -0.49 | 38.95 | 38.95 | 38.95 | 1 |
| 1736285220 | 39.14 | -1.54 | -3.79 | 39.14 | 39.14 | 39.14 | 3 |
| 1736198820 | 40.68 | 1.04 | 2.62 | 40.57 | 40.68 | 40.57 | 45 |
| 1735939620 | 39.64 | -0.07 | -0.18 | 39.83 | 39.83 | 39.64 | 44 |
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
