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 | -0.257 | -6.30056386369 | 4.079 | 4.104 | 3.683 | 969 | 3.95832009 | DE |
| 4 | -0.197 | -4.90171684499 | 4.019 | 4.348 | 3.683 | 1491 | 4.00607036 | DE |
| 12 | -0.548 | -12.5400457666 | 4.37 | 4.913 | 3.683 | 2326 | 4.49083684 | DE |
| 26 | 0.882 | 30 | 2.94 | 4.913 | 2.6509999 | 2218 | 3.95443765 | DE |
| 52 | 1.032 | 36.9892473118 | 2.79 | 4.913 | 2.315 | 2396 | 3.35969006 | DE |
| 156 | 0.662 | 20.9493670886 | 3.16 | 4.913 | 2.315 | 1996 | 3.25276309 | DE |
| 260 | 0.662 | 20.9493670886 | 3.16 | 4.913 | 2.315 | 1996 | 3.25276309 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740778020 | 4.025 | 0 | 0.00 | 4.025 | 4.025 | 4.025 | 0 |
| 1740691620 | 4.025 | 0 | 0.00 | 4.025 | 4.025 | 4.025 | 0 |
| 1740605220 | 4.025 | 0.19 | 5.06 | 3.683 | 4.025 | 3.683 | 1629 |
| 1740518820 | 3.831 | -0.27 | -6.65 | 4 | 4 | 3.831 | 1570 |
| 1740432420 | 4.104 | 0.03 | 0.61 | 4.014 | 4.104 | 4.014 | 378 |
| 1740173220 | 4.079 | -0.16 | -3.71 | 4.079 | 4.079 | 4.079 | 300 |
| 1740086820 | 4.236 | 0 | 0.00 | 4.236 | 4.236 | 4.236 | 0 |
| 1740000420 | 4.236 | 0.16 | 3.82 | 4.236 | 4.236 | 4.236 | 150 |
| 1739914020 | 4.08 | 0.08 | 1.97 | 4.07 | 4.08 | 4.07 | 1506 |
| 1739827620 | 4.001 | -0.05 | -1.28 | 4.239 | 4.239 | 4.001 | 800 |
| 1739568420 | 4.053 | 0.13 | 3.39 | 4.053 | 4.053 | 4.053 | 100 |
| 1739482020 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1739395620 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1739309220 | 3.92 | -0.26 | -6.20 | 3.92 | 3.92 | 3.92 | 1000 |
| 1739222820 | 4.179 | 0.07 | 1.63 | 4.179 | 4.179 | 4.179 | 300 |
| 1738963620 | 4.112 | -0.03 | -0.72 | 4.021 | 4.261 | 4.021 | 419 |
| 1738877220 | 4.142 | -0.05 | -1.12 | 4.348 | 4.348 | 4.142 | 1316 |
| 1738790820 | 4.189 | 0.1 | 2.35 | 4.2 | 4.2 | 4.189 | 1236 |
| 1738704420 | 4.093 | 0.12 | 3.10 | 4.04 | 4.094 | 4.04 | 932 |
| 1738618020 | 3.97 | 0 | 0.05 | 3.901 | 4.054 | 3.9 | 3977 |
| 1738358820 | 3.968 | -0.53 | -11.76 | 4.019 | 4.059 | 3.945 | 8250 |
| 1738272420 | 4.497 | 0.17 | 3.90 | 4.495 | 4.497 | 4.495 | 302 |
| 1738186020 | 4.328 | -0.07 | -1.48 | 4.197 | 4.328 | 4.197 | 1784 |
| 1738099620 | 4.393 | 0.07 | 1.67 | 4.393 | 4.393 | 4.393 | 45 |
| 1738013220 | 4.321 | -0.08 | -1.84 | 4.339 | 4.339 | 4.0359999 | 8108 |
| 1737754020 | 4.402 | 0.04 | 0.80 | 4.3949999 | 4.402 | 4.3949999 | 1500 |
| 1737667620 | 4.367 | 0.17 | 4.08 | 4.367 | 4.367 | 4.367 | 600 |
| 1737581220 | 4.196 | -0.01 | -0.31 | 4.196 | 4.196 | 4.196 | 13 |
| 1737494820 | 4.2089999 | -0.12 | -2.84 | 4.2089999 | 4.2089999 | 4.2089999 | 40 |
| 1737408420 | 4.332 | -0.04 | -0.82 | 4.36 | 4.36 | 4.248 | 5702 |
| 1737149220 | 4.368 | -0.07 | -1.62 | 4.5309999 | 4.5309999 | 4.368 | 900 |
| 1737062820 | 4.44 | -0.11 | -2.42 | 4.67 | 4.67 | 4.44 | 299 |
| 1736976420 | 4.55 | 0.05 | 1.11 | 4.46 | 4.55 | 4.46 | 800 |
| 1736890020 | 4.5 | -0.04 | -0.97 | 4.5 | 4.5 | 4.5 | 20 |
| 1736803620 | 4.5439999 | -0.04 | -0.76 | 4.417 | 4.574 | 4.417 | 3737 |
| 1736544420 | 4.579 | -0.06 | -1.23 | 4.5599999 | 4.579 | 4.549 | 5515 |
| 1736458020 | 4.636 | -0.06 | -1.36 | 4.561 | 4.636 | 4.561 | 1199 |
| 1736371620 | 4.7 | -0.19 | -3.81 | 4.913 | 4.913 | 4.683 | 360 |
| 1736285220 | 4.886 | 0.21 | 4.42 | 4.551 | 4.886 | 4.551 | 10231 |
| 1736198820 | 4.679 | -0.06 | -1.31 | 4.646 | 4.7809999 | 4.633 | 4152 |
| 1735939620 | 4.7409999 | -0.03 | -0.57 | 4.633 | 4.779 | 4.623 | 1037 |
| 1735853220 | 4.768 | -0.09 | -1.79 | 4.551 | 4.768 | 4.551 | 10236 |
| 1735594020 | 4.855 | 0.17 | 3.70 | 4.841 | 4.864 | 4.841 | 1112 |
| 1735334820 | 4.682 | -0.16 | -3.26 | 4.564 | 4.682 | 4.551 | 1965 |
| 1734989220 | 4.84 | 0.09 | 1.83 | 4.8179999 | 4.84 | 4.8179999 | 2000 |
| 1734730020 | 4.753 | -0.03 | -0.65 | 4.562 | 4.753 | 4.561 | 1280 |
| 1734643620 | 4.784 | -0.02 | -0.46 | 4.7 | 4.829 | 4.7 | 328 |
| 1734557220 | 4.806 | 0.11 | 2.26 | 4.582 | 4.806 | 4.551 | 3311 |
| 1734470820 | 4.7 | 0 | 0.02 | 4.551 | 4.7 | 4.551 | 6524 |
| 1734384420 | 4.699 | 0.13 | 2.82 | 4.6689999 | 4.699 | 4.579 | 5562 |
| 1734125220 | 4.57 | -0.03 | -0.72 | 4.649 | 4.67 | 4.521 | 4313 |
| 1734038820 | 4.603 | 0.12 | 2.75 | 4.599 | 4.642 | 4.599 | 2448 |
| 1733952420 | 4.48 | -0.01 | -0.22 | 4.4139999 | 4.48 | 4.4139999 | 1373 |
| 1733866020 | 4.49 | 0.16 | 3.70 | 4.489 | 4.49 | 4.489 | 4900 |
| 1733779620 | 4.33 | -0.04 | -0.92 | 4.236 | 4.486 | 4.236 | 2820 |
| 1733520420 | 4.37 | 0.02 | 0.53 | 4.37 | 4.37 | 4.37 | 250 |
| 1733434020 | 4.347 | 0.05 | 1.09 | 4.176 | 4.347 | 4.151 | 6435 |
| 1733347620 | 4.3 | -0.1 | -2.27 | 4.587 | 4.587 | 4.198 | 6563 |
| 1733261220 | 4.4 | 0.27 | 6.54 | 4.215 | 4.4 | 3.975 | 4362 |
| 1733174820 | 4.13 | 0.2 | 5.09 | 3.999 | 4.13 | 3.97 | 4537 |
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
