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 | -0.0800001 | -3.38983474576 | 2.36 | 2.47 | 2.2 | 8842 | 2.31633337 | DE |
| 4 | -0.02 | -0.869565255198 | 2.2999999 | 2.48 | 2.0099999 | 9393 | 2.22101953 | DE |
| 12 | 1.1899999 | 109.174302752 | 1.09 | 3.21 | 1.0249999 | 31637 | 2.20123633 | DE |
| 26 | 1.0399999 | 83.8709596774 | 1.24 | 3.21 | 0.8 | 22976 | 1.85964921 | DE |
| 52 | 1.2199999 | 115.094330189 | 1.06 | 3.21 | 0.5 | 17940 | 1.62963103 | DE |
| 156 | -0.1000001 | -4.20168487395 | 2.38 | 3.21 | 0.5 | 12255 | 1.58815151 | DE |
| 260 | -1.8050001 | -44.1860489596 | 4.085 | 6 | 0.5 | 16869 | 2.9424398 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744144020 | 2.2799999 | 0.07 | 3.17 | 2.33 | 2.35 | 2.21 | 18056 |
| 1744057620 | 2.21 | -0.14 | -5.96 | 2.44 | 2.44 | 2.21 | 5176 |
| 1743798420 | 2.35 | -0.04 | -1.67 | 2.44 | 2.45 | 2.2 | 8474 |
| 1743712020 | 2.39 | 0 | 0.00 | 2.2799999 | 2.44 | 2.21 | 7260 |
| 1743625620 | 2.39 | -0.03 | -1.24 | 2.36 | 2.47 | 2.29 | 5244 |
| 1743539220 | 2.42 | 0.13 | 5.68 | 2.31 | 2.47 | 2.31 | 2499 |
| 1743452820 | 2.29 | -0.03 | -1.29 | 2.27 | 2.48 | 2.27 | 24176 |
| 1743197220 | 2.3199999 | 0.05 | 2.20 | 2.3199999 | 2.3199999 | 2.24 | 2101 |
| 1743110820 | 2.27 | -0.11 | -4.62 | 2.24 | 2.39 | 2.2 | 8524 |
| 1743024420 | 2.38 | 0.15 | 6.73 | 2.2999999 | 2.39 | 2.24 | 3915 |
| 1742938020 | 2.23 | -0.04 | -1.76 | 2.23 | 2.2999999 | 2.23 | 1096 |
| 1742851620 | 2.27 | 0.05 | 2.25 | 2.22 | 2.39 | 2.12 | 4542 |
| 1742592420 | 2.22 | 0.15 | 7.25 | 2.0699999 | 2.4 | 2.0699999 | 6939 |
| 1742506020 | 2.0699999 | -0.06 | -2.82 | 2.22 | 2.23 | 2.0699999 | 16479 |
| 1742419620 | 2.13 | -0.02 | -0.93 | 2.15 | 2.38 | 2.11 | 26550 |
| 1742333220 | 2.15 | 0.04 | 1.90 | 2.12 | 2.15 | 2.11 | 4677 |
| 1742246820 | 2.11 | 0 | 0.00 | 2.11 | 2.25 | 2.11 | 4978 |
| 1741987620 | 2.11 | -0.11 | -4.95 | 2.14 | 2.24 | 2.0099999 | 20294 |
| 1741901220 | 2.22 | -0.02 | -0.89 | 2.22 | 2.39 | 2.0499999 | 6467 |
| 1741814820 | 2.24 | -0.06 | -2.61 | 2.2999999 | 2.38 | 2.2 | 10421 |
| 1741728420 | 2.2999999 | 0.24 | 11.65 | 2.12 | 2.39 | 2.0099999 | 31866 |
| 1741642020 | 2.06 | 0.09 | 4.30 | 2.1 | 2.1 | 1.905 | 10367 |
| 1741382820 | 1.975 | -0.11 | -5.05 | 2 | 2.09 | 1.935 | 2790 |
| 1741296420 | 2.08 | 0.08 | 4.00 | 1.995 | 2.15 | 1.93 | 6174 |
| 1741210020 | 2 | -0.13 | -6.10 | 2.0699999 | 2.19 | 1.86 | 10553 |
| 1741123620 | 2.13 | -0.08 | -3.62 | 2.21 | 2.36 | 1.925 | 25630 |
| 1741037220 | 2.21 | 0.05 | 2.31 | 2.1 | 2.36 | 2.1 | 14811 |
| 1740778020 | 2.16 | -0.04 | -1.82 | 2.09 | 2.21 | 2.06 | 9507 |
| 1740691620 | 2.2 | 0.28 | 14.58 | 1.915 | 2.21 | 1.86 | 23357 |
| 1740605220 | 1.92 | -0.2 | -9.43 | 2.11 | 2.22 | 1.83 | 31626 |
| 1740518820 | 2.12 | 0.01 | 0.47 | 2.18 | 2.3199999 | 2.0099999 | 59144 |
| 1740432420 | 2.11 | -0.59 | -21.85 | 2.74 | 2.84 | 2.0499999 | 79546 |
| 1740173220 | 2.7 | 0.09 | 3.45 | 2.61 | 2.7799999 | 2.61 | 15089 |
| 1740086820 | 2.61 | -0.21 | -7.45 | 2.68 | 2.84 | 2.6 | 37031 |
| 1740000420 | 2.82 | 0.02 | 0.71 | 2.84 | 2.84 | 2.62 | 87602 |
| 1739914020 | 2.8 | -0.28 | -9.09 | 2.93 | 3.07 | 2.69 | 98946 |
| 1739827620 | 3.08 | 0.69 | 28.87 | 2.36 | 3.21 | 2.36 | 230108 |
| 1739568420 | 2.39 | 0.2 | 9.13 | 2.06 | 2.44 | 2.0099999 | 239298 |
| 1739482020 | 2.19 | 0.41 | 22.69 | 1.795 | 2.19 | 1.74 | 118998 |
| 1739395620 | 1.785 | 0.03 | 1.71 | 1.82 | 1.94 | 1.605 | 124252 |
| 1739309220 | 1.755 | 0.36 | 25.36 | 1.49 | 1.905 | 1.3 | 232179 |
| 1739222820 | 1.4 | 0.13 | 10.24 | 1.2649999 | 1.4 | 1.195 | 13777 |
| 1738963620 | 1.27 | -0.01 | -0.78 | 1.2 | 1.27 | 1.185 | 215 |
| 1738877220 | 1.28 | -0.02 | -1.16 | 1.295 | 1.295 | 1.2 | 8592 |
| 1738790820 | 1.295 | 0.04 | 3.60 | 1.205 | 1.295 | 1.205 | 13107 |
| 1738704420 | 1.25 | -0.01 | -0.40 | 1.2549999 | 1.2649999 | 1.165 | 18734 |
| 1738618020 | 1.2549999 | 0.02 | 1.62 | 1.1499999 | 1.2649999 | 1.1499999 | 1685 |
| 1738358820 | 1.235 | 0.04 | 2.92 | 1.235 | 1.2649999 | 1.235 | 1479 |
| 1738272420 | 1.2 | 0 | 0.42 | 1.18 | 1.28 | 1.1599999 | 3143 |
| 1738186020 | 1.195 | 0.05 | 3.91 | 1.155 | 1.195 | 1.155 | 3021 |
| 1738099620 | 1.1499999 | 0.01 | 1.32 | 1.135 | 1.17 | 1.135 | 1293 |
| 1738013220 | 1.135 | -0.12 | -9.20 | 1.25 | 1.25 | 1.125 | 14617 |
| 1737754020 | 1.25 | 0.03 | 2.46 | 1.22 | 1.295 | 1.205 | 10711 |
| 1737667620 | 1.22 | -0.04 | -3.17 | 1.26 | 1.295 | 1.205 | 3358 |
| 1737581220 | 1.26 | -0.09 | -6.67 | 1.335 | 1.47 | 1.07 | 37575 |
| 1737494820 | 1.35 | 0.01 | 0.37 | 1.25 | 1.49 | 1.225 | 22643 |
| 1737408420 | 1.345 | 0.15 | 12.55 | 1.2 | 1.49 | 1.2 | 41428 |
| 1737149220 | 1.195 | 0.09 | 7.66 | 1.085 | 1.205 | 1.0249999 | 13256 |
| 1737062820 | 1.11 | -0.05 | -3.90 | 1.09 | 1.165 | 1.06 | 6555 |
| 1736976420 | 1.155 | 0.04 | 3.59 | 1.09 | 1.17 | 1.09 | 6269 |
| 1736890020 | 1.115 | 0.01 | 0.90 | 1.08 | 1.115 | 1.08 | 7938 |
| 1736803620 | 1.105 | 0.05 | 4.74 | 1.055 | 1.145 | 1.05 | 6666 |
| 1736544420 | 1.055 | -0.05 | -4.09 | 1.0149999 | 1.1 | 1.0149999 | 1854 |
| 1736458020 | 1.1 | 0.02 | 1.85 | 1.05 | 1.1 | 1.0249999 | 5967 |
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
