11.07.2020 07:21:47
BK N.Y. L. AME. ADR
150.62
USD
1.4900
1.00%
10.07.2020 23:09
 
Chart
Kursdaten
Kurs 150.62 Eröffnung 148.17
Diff. absolut 1.49 Tages-Hoch 150.65
Diff. % 1.00 % Tages-Tief 147.77
Volumen - Umsatz -
Schlusskurs vom 09.07.2020 149.13 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 10.07.2020 / 23:09
Währung USD Aktualisierungsstand 11.07.2020 / 07:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -38.32% 248.9 107.0
1 Woche 1.59% 154.2 147.8
1 Monat -5.52% 156.6 142.3
3 Monate 13.43% 169.9 113.0
6 Monate -37.20% 241.1 107.0
1 Jahr -41.18% 257.9 107.0
3 Jahre -32.37% 287.3 107.0
SMI
8.07
26.51
SMI
-10.62
-10.68
SMI
-38.32
-3.64
2018
2019
2020
{"2018":{"performance":-10.62,"chartHeight":18.099050139662,"year":2018,"ID_NOTATION":"8406882"},"2019":{"performance":8.07,"chartHeight":16.847913186603,"year":2019,"ID_NOTATION":"8406882"},"2020":{"performance":-38.32,"chartHeight":22,"year":2020,"ID_NOTATION":"8406882"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.64,"chartHeight":13.220200372788,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-11.99,"chartHeight":18.651902981502,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-8.63,"chartHeight":17.153610492578,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-5.77,"chartHeight":15.319306877999,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-4.64,"chartHeight":14.326192102305,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 11.07.2020 07:21:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
América Móvil B. de C.V. 12.19 0.66% 0.08 3638 12.07 12.07 12.19 100 8.82 17.49 100 -5.43% -23.33%
América Móvil B. de C.V. 12.41 0.89% 0.11 2391504 12.24 12.23 12.41 1400 12.21 15.08 100 -4.90% -22.44%
Banco BBVA Banco Arg 4.21 6.05% 0.24 600884 3.99 3.97 4.27 500 3.92 4.30 300 15.98% -24.42%
Banco Bradesco S.A B 4.14 1.72% 0.07 32627971 4.02 4.00 4.14 300 4.13 4.15 2500 5.61% -53.74%
Banco de Chile ADR 18.69 -0.37% -0.07 93053 18.64 18.45 18.87 100 18.00 25.50 1100 -3.26% -10.96%
Banco Macro 21.47 5.61% 1.14 359979 20.12 20.12 21.81 100 18.05 22.99 500 18.88% -40.77%
Banco Santander (Bra 5.48 1.48% 0.08 596485 5.35 5.32 5.49 100 5.22 5.52 200 2.24% -54.82%
Banco Santander Chil 16.97 -0.99% -0.17 179030 17.11 16.88 17.26 100 16.83 20.01 100 -4.66% -26.44%
Bancolombia Pref. AD 28.11 1.66% 0.46 316787 27.34 27.34 28.25 100 25.90 32.74 100 2.93% -48.70%
Braskem Pref. ADR 8.87 -0.67% -0.06 40212 8.74 8.67 8.91 200 8.74 9.82 100 0.00% -37.09%
BRF ADR 3.88 0.00% 0.00 2138055 3.85 3.83 3.90 200 3.86 3.90 100 1.84% -55.40%
Cementos Pacasmayo A 8.05 0.58% 0.05 146 8.05 8.05 8.05 100 6.98 24.00 100 -3.13% -12.83%
Cemex B. de C.V. ADR 2.64 -0.38% -0.01 7862449 2.69 2.61 2.70 2500 2.60 2.85 700 -6.38% -30.16%
Centrais Elétr. Brasil 6.75 0.00% 0.00 418282 6.59 6.58 6.95 4000 5.20 7.70 1000 12.50% -27.58%
Centrais Elétricas Br. 6.94 -0.29% -0.02 16945 6.74 6.74 7.07 100 2.00 8.15 100 10.33% -26.79%
Cia Bras. Dis.Gr.Pao 13.24 -0.82% -0.11 303380 13.26 13.12 13.43 200 9.25 20.00 100 0.30% -39.46%
Cia de Minas Buenave 9.36 -1.37% -0.13 1259076 9.55 9.30 9.56 200 9.10 9.66 500 2.52% -38.01%
Cia En. de Minas Ger 2.19 0.00% 0.00 1722934 2.16 2.14 2.22 100 2.16 2.21 300 5.29% -35.78%
CIA EN.GER. ADR 1 2.13 -1.39% -0.03 779174 2.12 2.12 2.19 500 1.72 2.20 1300 1.43% -46.36%
Cia Paranaense En. C 11.40 -1.47% -0.17 502924 11.39 11.31 11.54 100 5.33 15.83 100 3.45% -32.70%
Cia Saneam. Bás. Est.S 10.92 0.83% 0.09 1089010 10.67 10.64 11.01 1000 9.61 14.00 500 2.92% -27.44%
Cia Siderurgica Naci 2.09 2.45% 0.05 615543 2.02 2.02 2.09 1000 1.96 2.09 6000 4.50% -39.42%
Coca-Cola FEMSA B. d 43.46 2.40% 1.02 98248 42.73 42.36 43.50 200 42.00 75.00 100 -1.23% -28.31%
Cresud Com. Ind.Fin. 3.51 2.03% 0.07 321811 3.46 3.32 3.65 300 3.42 3.59 300 17.39% -50.14%
Cía Cervecerías Unidas A 14.75 0.41% 0.06 109299 14.77 14.66 14.96 1000 9.15 20.30 400 -4.10% -22.25%
Ecopetrol ADR 11.43 2.33% 0.26 523509 11.14 11.11 11.46 300 10.82 17.93 100 0.44% -42.74%
Embotelladora Andina 15.27 -2.37% -0.37 385 15.27 15.27 15.27 1000 9.13 4294.67 100 1.80% -12.74%
EMBOTELL. ANDINA ADR 13.00 -1.44% -0.19 115 13.00 13.00 13.00 100 0.00 4294.67 100 -3.70% -16.67%
Embraer ADR 6.06 2.19% 0.13 2603247 5.89 5.87 6.06 300 5.90 6.50 100 0.33% -68.91%
Empr.Distrib. y Com. 4.27 1.67% 0.07 85848 4.19 4.03 4.44 1000 4.05 4.50 100 12.96% -31.79%
Enel Americas 7.72 -0.77% -0.06 1095034 7.79 7.70 7.85 100 7.29 12.69 100 -3.50% -29.69%
Enel Generación Chile 12.08 - - - - - - 900 16.51 19.50 1200 -0.98% 0.00%
Fomento Econom.Mexic 58.86 -0.27% -0.16 647168 59.00 58.10 59.34 800 50.39 59.13 100 -5.58% -37.72%
Gerdau Pref. ADR 3.06 0.99% 0.03 15855459 3.00 2.99 3.08 700 3.07 3.30 600 3.38% -37.55%
GOL Pref. ADR 7.82 7.42% 0.54 1783121 7.32 7.27 7.97 2000 7.50 8.25 400 11.40% -56.72%
Grupo Aerop.d.Centro 34.93 -1.47% -0.52 73831 35.47 34.38 35.47 1000 33.00 36.59 100 -7.69% -41.73%
Grupo Aerop.del Paci 64.67 -0.40% -0.26 61372 64.06 63.60 65.14 100 62.00 110.00 1500 -8.85% -45.48%
Grupo Aerop.del Sure 105.83 0.25% 0.26 59559 105.50 103.19 106.81 200 83.25 106.44 100 -8.64% -43.52%
Grupo Financiero Gal 11.37 8.08% 0.85 1285587 10.67 10.50 11.49 3700 11.44 11.47 600 23.32% -29.94%
Grupo Simec B. de C. 5.78 2.30% 0.13 630 5.75 5.75 5.78 100 0.00 8.44 300 0.00% -43.11%
Grupo Televisa B. de 5.41 0.74% 0.04 2359585 5.35 5.25 5.43 300 5.26 6.47 100 1.50% -53.88%
INDS BACHOCO SAB ADR 35.25 1.21% 0.42 14486 35.08 34.71 35.51 100 32.02 37.97 100 -0.43% -32.21%
IRSA INV. Y REPR. AD 3.60 5.88% 0.20 58731 3.48 3.37 3.71 5000 3.40 3.68 100 19.60% -47.98%
IRSA PROP. COM. ADR/ 6.71 2.91% 0.19 1954 6.62 6.62 6.74 900 6.70 6.84 100 10.18% -59.94%
ITAU Corpbanca 4.05 8.00% 0.30 74224 4.05 3.76 4.13 100 3.94 4.39 200 -6.25% -52.96%
Itau Unibanco Pref. 5.09 0.79% 0.04 19164459 4.97 4.94 5.12 100 4.90 5.14 3000 3.25% -44.37%
LATAM Airlines Group 1.33 0.00% 0.00 641329 1.36 1.32 1.37 100 3.03 3.20 500 -1.48% -86.91%
MAXCOM TELECOM. ADR 0.40 - - - - - - - - - - 0.00% 0.00%
OI S.A. PFD ADR 1 0.22 -3.12% -0.01 926 0.22 0.22 0.22 2000 0.15 0.19 100 -5.24% -16.15%
Pampa Energia GDR 11.36 3.46% 0.38 518469 10.88 10.78 11.53 300 10.60 11.99 500 9.34% -30.86%
Petroleo Brasileiro 8.70 1.99% 0.17 15849941 8.49 8.43 8.71 4700 8.60 8.71 300 2.59% -45.42%
Petroleo Brasileiro 8.49 2.04% 0.17 9875493 8.30 8.24 8.51 500 0.01 8.69 300 2.54% -43.10%
Soc.Quimica y Min.de 27.66 1.58% 0.43 985742 27.13 27.02 27.91 100 25.02 28.00 400 0.22% 3.63%
Telecom Argentina AD 9.53 2.25% 0.21 46480 9.30 9.19 9.74 100 7.23 12.00 100 7.93% -16.04%
Telefonica Brasil 9.12 -1.51% -0.14 1019961 9.20 9.08 9.23 500 8.90 9.20 300 2.13% -36.31%
Ternium ADR 14.86 3.84% 0.55 348319 14.27 14.26 14.87 100 14.01 17.30 400 -2.62% -32.45%
TIM Participações Pref 13.99 1.23% 0.17 1242073 13.64 13.51 14.00 100 10.50 16.14 500 3.94% -26.79%
TRANSP.DE GAS B ADRR 5.72 0.53% 0.03 52668 5.62 5.62 5.87 100 4.52 7.45 200 7.12% -20.22%
Ultrapar Participações 3.43 -0.58% -0.02 528643 3.41 3.38 3.45 100 2.79 4.00 1000 -0.58% -45.21%
Vale ADR 10.79 1.51% 0.16 23732667 10.57 10.53 10.81 300 10.45 10.82 100 3.65% -18.26%
YPF ADR 6.30 1.78% 0.11 725634 6.11 6.11 6.32 100 6.25 6.40 200 8.62% -45.60%