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 | 0.17 | 0.320573260419 | 53.03 | 55.6 | 52.79 | 8392677 | 54.22965044 | DE |
| 4 | 2.59 | 5.11756569848 | 50.61 | 55.6 | 49.025 | 10435435 | 52.74028848 | DE |
| 12 | 14.71 | 38.217718888 | 38.49 | 55.6 | 38.205 | 9143562 | 48.05853338 | DE |
| 26 | 13.39 | 33.6347651344 | 39.81 | 55.6 | 35.45 | 8716201 | 43.68189606 | DE |
| 52 | 18.715 | 54.2699724518 | 34.485 | 55.6 | 30.95 | 8669069 | 39.7210401 | DE |
| 156 | 43.646 | 456.834833578 | 9.554 | 55.6 | 7.868 | 13431847 | 21.22118895 | DE |
| 260 | 45.53 | 593.611473272 | 7.67 | 55.6 | 6.012 | 16752054 | 15.08136598 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743180900 | 53.23 | -1.34 | -2.46 | 53.7 | 54.02 | 52.98 | 7576961 |
| 1743094500 | 54.57 | -0.35 | -0.64 | 54.38 | 54.9 | 53.52 | 6626925 |
| 1743008100 | 54.92 | -0.22 | -0.40 | 55.5 | 55.6 | 54.27 | 7812212 |
| 1742921700 | 55.14 | 1.56 | 2.91 | 53.72 | 55.15 | 53.69 | 6849120 |
| 1742835300 | 53.58 | 0.03 | 0.06 | 53.82 | 54.12 | 53.54 | 5604613 |
| 1742576100 | 53.55 | 0.05 | 0.09 | 53.03 | 53.73 | 52.79 | 15070515 |
| 1742489700 | 53.5 | -1.52 | -2.76 | 55.03 | 55.16 | 53.15 | 6878110 |
| 1742403300 | 55.02 | 0.02 | 0.04 | 54.65 | 55.33 | 54.61 | 6992999 |
| 1742316900 | 55 | 1.36 | 2.54 | 53.9 | 55.07 | 53.67 | 9036010 |
| 1742230500 | 53.64 | 0.83 | 1.57 | 52.9 | 53.78 | 52.47 | 6387667 |
| 1741971300 | 52.81 | 1.57 | 3.06 | 51.42 | 52.99 | 50.49 | 9677679 |
| 1741884900 | 51.24 | -0.83 | -1.59 | 51.63 | 52.25 | 51.01 | 6438936 |
| 1741798500 | 52.07 | 1.53 | 3.03 | 51 | 52.37 | 50.94 | 10096898 |
| 1741712100 | 50.54 | -1.03 | -2.00 | 51.82 | 51.99 | 50.05 | 9330405 |
| 1741625700 | 51.57 | -1.93 | -3.61 | 53.7 | 53.82 | 50.51 | 11219501 |
| 1741366500 | 53.5 | -1.21 | -2.21 | 54.4 | 54.7 | 53.21 | 10800751 |
| 1741280100 | 54.71 | 1.37 | 2.57 | 54.66 | 55.07 | 52.99 | 14360188 |
| 1741193700 | 53.34 | 3.39 | 6.79 | 51.55 | 53.69 | 50.91 | 18045059 |
| 1741107300 | 49.95 | -2.07 | -3.98 | 51.27 | 51.57 | 49.025 | 18429682 |
| 1741020900 | 52.02 | 1.79 | 3.56 | 50.61 | 52.11 | 50.1 | 9284947 |
| 1740761700 | 50.23 | -0.47 | -0.93 | 50.61 | 50.9 | 50.23 | 19766477 |
| 1740675300 | 50.7 | 0 | 0.00 | 50.31 | 50.88 | 50.26 | 10047589 |
| 1740588900 | 50.7 | 1.54 | 3.13 | 49.69 | 50.73 | 49.59 | 11115675 |
| 1740502500 | 49.16 | 1.25 | 2.60 | 47.8 | 49.265 | 47.72 | 13896549 |
| 1740416100 | 47.915 | 0.12 | 0.24 | 47.63 | 48.225 | 47.01 | 7421752 |
| 1740156900 | 47.8 | 0.05 | 0.12 | 47.92 | 48.02 | 47.315 | 10207390 |
| 1740070500 | 47.745 | -0.23 | -0.48 | 47.95 | 48.275 | 47.58 | 6232627 |
| 1739984100 | 47.975 | -0.34 | -0.70 | 48.39 | 48.935 | 47.91 | 9287919 |
| 1739897700 | 48.315 | 0.64 | 1.35 | 47.85 | 48.36 | 47.69 | 7833473 |
| 1739811300 | 47.67 | 0.93 | 1.99 | 46.98 | 48.22 | 46.835 | 9476639 |
| 1739552100 | 46.74 | 0.58 | 1.25 | 46.29 | 47.15 | 46.245 | 9160680 |
| 1739465700 | 46.165 | -0.47 | -1.00 | 47.18 | 47.18 | 45.455 | 10882957 |
| 1739379300 | 46.63 | -0.12 | -0.26 | 47.285 | 47.86 | 46.46 | 12768711 |
| 1739292900 | 46.75 | -0.46 | -0.97 | 46.405 | 46.93 | 45.445 | 15285834 |
| 1739206500 | 47.21 | 0.23 | 0.49 | 47.2 | 47.36 | 46.765 | 8041718 |
| 1738947300 | 46.98 | 0.72 | 1.57 | 46.48 | 47.06 | 46.155 | 10901331 |
| 1738860900 | 46.255 | 1.76 | 3.94 | 44.87 | 46.275 | 44.81 | 11920198 |
| 1738774500 | 44.5 | 0.06 | 0.14 | 44.505 | 44.93 | 44.21 | 7018585 |
| 1738688100 | 44.44 | 0.47 | 1.07 | 44.485 | 44.605 | 43.64 | 7299713 |
| 1738601700 | 43.97 | -0.48 | -1.07 | 43.6 | 44.325 | 43.415 | 7366597 |
| 1738342500 | 44.445 | -0.31 | -0.69 | 44.805 | 45.005 | 44.3 | 5943396 |
| 1738256100 | 44.755 | -0.07 | -0.16 | 45 | 45.13 | 44.385 | 7409709 |
| 1738169700 | 44.825 | 0.58 | 1.30 | 44.405 | 44.89 | 44.005 | 7222377 |
| 1738083300 | 44.25 | 0.23 | 0.51 | 43.985 | 44.8 | 43.835 | 8970341 |
| 1737996900 | 44.025 | 0.25 | 0.58 | 43.43 | 44.275 | 43.23 | 6400823 |
| 1737737700 | 43.77 | 0.24 | 0.55 | 43.885 | 44.855 | 43.69 | 9768866 |
| 1737651300 | 43.53 | 0.75 | 1.75 | 42.64 | 43.555 | 42.525 | 7212242 |
| 1737564900 | 42.78 | 0 | 0.00 | 42.78 | 42.78 | 42.78 | 0 |
| 1737478500 | 42.78 | -0.42 | -0.97 | 42.96 | 43.445 | 42.58 | 6825721 |
| 1737392100 | 43.2 | 0.77 | 1.81 | 42.605 | 43.315 | 42.605 | 7328853 |
| 1737132900 | 42.43 | 0.48 | 1.16 | 41.905 | 42.47 | 41.865 | 7367131 |
| 1737046500 | 41.945 | 0.2 | 0.49 | 42.1 | 42.49 | 41.825 | 7621354 |
| 1736960100 | 41.74 | 0.8 | 1.94 | 41.065 | 41.75 | 40.9 | 9245890 |
| 1736873700 | 40.945 | 0.68 | 1.69 | 40.69 | 41.055 | 40.52 | 7039336 |
| 1736787300 | 40.265 | 0.19 | 0.46 | 39.93 | 40.315 | 39.435 | 5365387 |
| 1736528100 | 40.08 | -0.62 | -1.51 | 40.61 | 40.77 | 39.985 | 7472643 |
| 1736441700 | 40.695 | 0.22 | 0.54 | 40.4 | 40.75 | 40.01 | 6156035 |
| 1736355300 | 40.475 | 0.89 | 2.25 | 39.75 | 40.615 | 39.645 | 9107292 |
| 1736268900 | 39.585 | 0.06 | 0.15 | 39.52 | 39.795 | 38.785 | 6581911 |
| 1736182500 | 39.525 | 1.24 | 3.23 | 38.65 | 39.565 | 38.26 | 7142168 |
| 1735923300 | 38.29 | 0 | 0.00 | 38.49 | 38.63 | 38.205 | 4414049 |
| 1735836900 | 38.29 | -0.23 | -0.60 | 38.73 | 38.83 | 37.03 | 7116140 |
| 1735577700 | 38.52 | 0.25 | 0.64 | 38.345 | 38.74 | 38.1 | 3476784 |
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
