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 | -0.014 | -0.701402805611 | 1.996 | 2.065 | 1.912 | 17834 | 1.97814819 | DE |
| 4 | -0.188 | -8.66359447005 | 2.17 | 2.345 | 1.852 | 52565 | 2.05299876 | DE |
| 12 | 0.136 | 7.36728060672 | 1.846 | 2.995 | 1.762 | 111034 | 2.16902718 | DE |
| 26 | -0.468 | -19.1020408163 | 2.45 | 2.995 | 1.232 | 58907 | 2.13447233 | DE |
| 52 | -1.973 | -49.8862199747 | 3.955 | 4.495 | 1.232 | 46705 | 2.40691191 | DE |
| 156 | -3.798 | -65.7093425606 | 5.78 | 5.84 | 1.232 | 44966 | 2.78054023 | DE |
| 260 | -3.798 | -65.7093425606 | 5.78 | 5.84 | 1.232 | 44966 | 2.78054023 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733261220 | 1.962 | 0 | 0.10 | 1.998 | 2 | 1.916 | 52948 |
| 1733174820 | 1.96 | -0.08 | -3.69 | 2.045 | 2.0499999 | 1.932 | 22881 |
| 1732915620 | 2.035 | 0.09 | 4.68 | 1.988 | 2.065 | 1.93 | 17990 |
| 1732829220 | 1.944 | -0.05 | -2.70 | 2 | 2 | 1.912 | 22593 |
| 1732742820 | 1.998 | 0.02 | 0.91 | 1.98 | 1.998 | 1.952 | 6466 |
| 1732656420 | 1.98 | 0.01 | 0.41 | 1.996 | 2.0299999 | 1.952 | 19242 |
| 1732570020 | 1.972 | -0.09 | -4.27 | 2.075 | 2.075 | 1.952 | 76570 |
| 1732310820 | 2.06 | -0.06 | -2.83 | 2.1349999 | 2.1549999 | 2.0099999 | 53339 |
| 1732224420 | 2.12 | 0.02 | 0.95 | 2.1749999 | 2.2 | 2.055 | 26766 |
| 1732138020 | 2.1 | -0.05 | -2.33 | 2.1749999 | 2.19 | 2.1 | 10383 |
| 1732051620 | 2.15 | -0.08 | -3.59 | 2.315 | 2.315 | 2.055 | 35515 |
| 1731965220 | 2.23 | 0.02 | 1.13 | 2.215 | 2.325 | 2.085 | 44689 |
| 1731705960 | 2.205 | 0.05 | 2.32 | 2.08 | 2.345 | 2.0499999 | 108121 |
| 1731619560 | 2.1549999 | 0.12 | 5.90 | 2.005 | 2.2599999 | 1.992 | 83300 |
| 1731533160 | 2.035 | -0.05 | -2.16 | 2.055 | 2.06 | 2.005 | 34366 |
| 1731446820 | 2.08 | 0.1 | 5.05 | 2.0299999 | 2.08 | 1.924 | 54262 |
| 1731360420 | 1.98 | -0.14 | -6.60 | 2.125 | 2.185 | 1.852 | 131914 |
| 1731101220 | 2.12 | 0.02 | 1.19 | 2.1 | 2.2 | 2.06 | 26502 |
| 1731014760 | 2.095 | 0.17 | 9.00 | 1.98 | 2.13 | 1.924 | 58159 |
| 1730928360 | 1.922 | -0.16 | -7.82 | 2.0699999 | 2.0699999 | 1.922 | 174748 |
| 1730841960 | 2.085 | -0.07 | -3.02 | 2.17 | 2.235 | 2.085 | 43496 |
| 1730755560 | 2.15 | -0.11 | -4.66 | 2.295 | 2.375 | 2.085 | 63410 |
| 1730496360 | 2.255 | 0.04 | 1.81 | 2.275 | 2.45 | 2.255 | 88125 |
| 1730409960 | 2.215 | 0.02 | 0.91 | 2.15 | 2.36 | 2.025 | 124768 |
| 1730323560 | 2.1949999 | -0.23 | -9.30 | 2.38 | 2.3849999 | 2.035 | 173621 |
| 1730237160 | 2.42 | -0.07 | -2.81 | 2.485 | 2.515 | 2.31 | 61588 |
| 1730150760 | 2.49 | -0.14 | -5.32 | 2.5 | 2.5699999 | 2.305 | 301946 |
| 1729888020 | 2.63 | -0.23 | -7.88 | 2.7599999 | 2.86 | 2.505 | 145566 |
| 1729801560 | 2.855 | 0.19 | 6.93 | 2.685 | 2.86 | 2.605 | 210932 |
| 1729715160 | 2.67 | -0.07 | -2.38 | 2.69 | 2.995 | 2.45 | 680962 |
| 1729628760 | 2.735 | 0.34 | 13.96 | 2.4 | 2.7599999 | 2.355 | 219061 |
| 1729542360 | 2.4 | 0.14 | 6.19 | 2.24 | 2.42 | 2.22 | 132684 |
| 1729283160 | 2.2599999 | 0.04 | 1.80 | 2.205 | 2.295 | 2.095 | 122500 |
| 1729196760 | 2.22 | 0.2 | 9.63 | 2.0699999 | 2.27 | 2.0699999 | 205502 |
| 1729110360 | 2.025 | 0.13 | 6.58 | 1.908 | 2.025 | 1.86 | 59897 |
| 1729023960 | 1.9 | -0.2 | -9.52 | 2.115 | 2.115 | 1.882 | 90873 |
| 1728937620 | 2.1 | 0.1 | 4.74 | 2.055 | 2.145 | 2.0499999 | 124569 |
| 1728678360 | 2.005 | -0.03 | -1.23 | 2.055 | 2.08 | 1.95 | 106339 |
| 1728591960 | 2.0299999 | -0.05 | -2.40 | 2.0499999 | 2.205 | 2 | 264016 |
| 1728505560 | 2.08 | 0.24 | 12.92 | 1.864 | 2.08 | 1.864 | 446725 |
| 1728419160 | 1.842 | -0.05 | -2.75 | 1.89 | 1.898 | 1.842 | 33061 |
| 1728332760 | 1.894 | 0.03 | 1.61 | 1.858 | 1.978 | 1.858 | 164630 |
| 1728073560 | 1.864 | 0.07 | 3.79 | 1.826 | 1.988 | 1.77 | 197881 |
| 1727987220 | 1.796 | -0.05 | -2.92 | 1.848 | 1.904 | 1.762 | 26246 |
| 1727900820 | 1.85 | 0 | 0.11 | 1.838 | 1.878 | 1.768 | 100987 |
| 1727814420 | 1.848 | -0.01 | -0.54 | 1.826 | 2.29 | 1.802 | 1022239 |
| 1727728020 | 1.858 | 0.03 | 1.53 | 1.858 | 1.862 | 1.802 | 26032 |
| 1727468760 | 1.83 | -0.05 | -2.45 | 1.856 | 2.005 | 1.82 | 74441 |
| 1727382360 | 1.876 | -0.05 | -2.70 | 1.854 | 1.958 | 1.854 | 57293 |
| 1727295960 | 1.928 | 0.07 | 3.66 | 1.858 | 1.934 | 1.832 | 32409 |
| 1727209560 | 1.86 | 0.04 | 2.09 | 1.872 | 1.92 | 1.86 | 9736 |
| 1727123160 | 1.822 | -0.04 | -1.94 | 1.838 | 1.988 | 1.822 | 39515 |
| 1726864020 | 1.858 | 0.04 | 2.09 | 1.82 | 1.88 | 1.8 | 17163 |
| 1726777560 | 1.82 | -0.18 | -9.00 | 1.874 | 2.095 | 1.82 | 53406 |
| 1726691220 | 2 | 0.03 | 1.73 | 1.962 | 2.015 | 1.934 | 6300 |
| 1726604760 | 1.966 | -0.18 | -8.56 | 2.125 | 2.1749999 | 1.966 | 29428 |
| 1726518420 | 2.15 | 0.06 | 2.87 | 2.1949999 | 2.2999999 | 2.125 | 10132 |
| 1726259160 | 2.09 | 0.07 | 3.21 | 2.0699999 | 2.185 | 2.035 | 20569 |
| 1726172760 | 2.025 | -0.14 | -6.25 | 2.025 | 2.19 | 1.984 | 31450 |
| 1726086360 | 2.16 | 0.27 | 14.41 | 1.934 | 2.185 | 1.93 | 28660 |
| 1725999960 | 1.888 | -0.05 | -2.78 | 1.846 | 1.94 | 1.846 | 6050 |
| 1725913620 | 1.942 | 0.1 | 5.20 | 1.86 | 1.952 | 1.86 | 1100 |
| 1725654360 | 1.846 | -0.02 | -1.28 | 1.758 | 1.846 | 1.68 | 34960 |
| 1725567960 | 1.87 | -0.14 | -6.73 | 2 | 2 | 1.816 | 8790 |
| 1725481560 | 2.005 | 0.24 | 13.28 | 1.89 | 2.125 | 1.854 | 25803 |
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
