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 | -1.81 | -2.14175837179 | 84.51 | 86.5 | 81.6 | 574 | 83.06230662 | DE |
| 4 | -1.3 | -1.54761904762 | 84 | 86.98 | 81.6 | 1118 | 85.27891474 | DE |
| 12 | 3.2 | 4.0251572327 | 79.5 | 86.98 | 74.98 | 636 | 82.47252085 | DE |
| 26 | -9.4 | -10.2062975027 | 92.1 | 95 | 74.98 | 479 | 83.65714228 | DE |
| 52 | -3.81 | -4.4041151312 | 86.51 | 97.35 | 72.6 | 429 | 83.8993848 | DE |
| 156 | -7.31 | -8.12131985335 | 90.01 | 99.5 | 64.16 | 391 | 83.65800296 | DE |
| 260 | -73.3 | -46.9871794872 | 156 | 182 | 64.16 | 396 | 97.79829813 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732901400 | 83.68 | 1.98 | 2.42 | 81.71 | 83.68 | 81.71 | 89 |
| 1732815000 | 81.7 | -3.39 | -3.98 | 82.05 | 82.1 | 81.6 | 346 |
| 1732728600 | 85.09 | 0 | 0.00 | 85.09 | 85.09 | 85.09 | 0 |
| 1732642200 | 85.09 | -0.51 | -0.60 | 85.6 | 85.6 | 84.58 | 272 |
| 1732555800 | 85.6 | 1.09 | 1.29 | 84.51 | 86.5 | 84.49 | 592 |
| 1732296600 | 84.51 | -0.69 | -0.81 | 84.21 | 84.53 | 83.3 | 409 |
| 1732210200 | 85.2 | 0.99 | 1.18 | 84.3 | 85.2 | 83.8 | 249 |
| 1732123800 | 84.21 | -1.39 | -1.62 | 85.6 | 85.78 | 84.21 | 133 |
| 1732037400 | 85.6 | 0.8 | 0.94 | 84.8 | 86 | 84.8 | 68 |
| 1731951000 | 84.8 | 0.79 | 0.94 | 84.1 | 84.99 | 84.1 | 136 |
| 1731691800 | 84.01 | 0.21 | 0.25 | 83.5 | 84.01 | 83.49 | 321 |
| 1731605400 | 83.8 | 0.1 | 0.12 | 83.8 | 84.7 | 83.69 | 624 |
| 1731519000 | 83.7 | -1.5 | -1.76 | 85.2 | 85.2 | 83.7 | 459 |
| 1731432600 | 85.2 | 0.49 | 0.58 | 84.2 | 85.2 | 84.2 | 126 |
| 1731346200 | 84.71 | -1.18 | -1.37 | 85.1 | 85.11 | 84.71 | 116 |
| 1731087000 | 85.89 | -0.1 | -0.12 | 85.9 | 85.9 | 84.76 | 4231 |
| 1731000600 | 85.99 | -0.01 | -0.01 | 86 | 86.98 | 85 | 8673 |
| 1730914200 | 86 | 1 | 1.18 | 85.75 | 86.8 | 85.51 | 400 |
| 1730827800 | 85 | 0.17 | 0.20 | 84.82 | 85 | 83.81 | 485 |
| 1730741400 | 84.83 | 0.43 | 0.51 | 84 | 84.83 | 83.4 | 1400 |
| 1730482200 | 84.4 | 5.4 | 6.84 | 79.01 | 84.4 | 78.99 | 1101 |
| 1730395800 | 79 | -0.5 | -0.63 | 79.5 | 79.5 | 77.53 | 1096 |
| 1730309400 | 79.5 | 0.2 | 0.25 | 79.2 | 80.6 | 79.2 | 571 |
| 1730223000 | 79.3 | 0 | 0.00 | 79.3 | 79.49 | 79.2 | 556 |
| 1730136600 | 79.3 | 0.18 | 0.23 | 79.11 | 80 | 79.11 | 114 |
| 1729873800 | 79.12 | -0.37 | -0.47 | 79.49 | 79.49 | 79 | 158 |
| 1729787400 | 79.49 | 0.97 | 1.24 | 78.51 | 79.49 | 78.1 | 257 |
| 1729701000 | 78.52 | -0.29 | -0.37 | 78.81 | 78.81 | 78.52 | 47 |
| 1729614600 | 78.81 | 0.41 | 0.52 | 79.79 | 80.01 | 78.81 | 768 |
| 1729528200 | 78.4 | 0 | 0.00 | 78.4 | 78.4 | 78.4 | 0 |
| 1729269000 | 78.4 | 0.99 | 1.28 | 77.41 | 78.4 | 77.41 | 579 |
| 1729182600 | 77.41 | -0.1 | -0.13 | 77.26 | 77.41 | 77.26 | 197 |
| 1729096200 | 77.51 | -0.45 | -0.58 | 77.96 | 78.2 | 77.51 | 63 |
| 1729009800 | 77.96 | -1.06 | -1.34 | 79.2 | 80 | 77.04 | 1916 |
| 1728923400 | 79.02 | 3 | 3.95 | 76.03 | 79.02 | 76.03 | 592 |
| 1728664200 | 76.02 | 0.02 | 0.03 | 76 | 76.02 | 75.8 | 27 |
| 1728577800 | 76 | 0.24 | 0.32 | 76 | 76.01 | 75.6 | 1776 |
| 1728491400 | 75.76 | -0.46 | -0.60 | 76.22 | 76.22 | 74.98 | 1066 |
| 1728405000 | 76.22 | -0.88 | -1.14 | 77.1 | 77.1 | 76.22 | 305 |
| 1728318600 | 77.1 | -0.55 | -0.71 | 78.64 | 78.64 | 77.1 | 498 |
| 1728059400 | 77.65 | -1.83 | -2.30 | 79.48 | 79.5 | 77.65 | 51 |
| 1727973000 | 79.48 | -0.92 | -1.14 | 80.39 | 80.39 | 77.41 | 369 |
| 1727886600 | 80.4 | 0.8 | 1.01 | 79.6 | 80.4 | 77.6 | 173 |
| 1727800200 | 79.6 | 1 | 1.27 | 78.6 | 79.6 | 77.6 | 155 |
| 1727713800 | 78.6 | 1 | 1.29 | 77.61 | 78.6 | 77.6 | 115 |
| 1727454600 | 77.6 | -0.02 | -0.03 | 77.6 | 77.62 | 77.6 | 697 |
| 1727368200 | 77.62 | 0.31 | 0.40 | 77.6 | 77.79 | 77.6 | 556 |
| 1727281800 | 77.31 | -0.79 | -1.01 | 78.1 | 78.1 | 77.3 | 170 |
| 1727195400 | 78.1 | 0 | 0.00 | 78.1 | 78.1 | 77.26 | 261 |
| 1727109000 | 78.1 | 0 | 0.00 | 78.1 | 78.11 | 78.1 | 68 |
| 1726849800 | 78.1 | 0.1 | 0.13 | 78 | 78.1 | 78 | 100 |
| 1726763400 | 78 | -0.09 | -0.12 | 78.09 | 78.09 | 78 | 7 |
| 1726677000 | 78.09 | -1.89 | -2.36 | 79.98 | 79.98 | 77 | 863 |
| 1726590600 | 79.98 | 0.18 | 0.23 | 79.8 | 79.99 | 77.8 | 318 |
| 1726504200 | 79.8 | 1.01 | 1.28 | 78.79 | 79.8 | 77.12 | 201 |
| 1726245000 | 78.79 | -0.21 | -0.27 | 79 | 79 | 78 | 134 |
| 1726158600 | 79 | -1 | -1.25 | 80 | 80.45 | 79 | 12 |
| 1726072200 | 80 | -0.48 | -0.60 | 80.47 | 80.47 | 78 | 225 |
| 1725985800 | 80.48 | -0.02 | -0.02 | 80.49 | 80.49 | 78 | 89 |
| 1725899400 | 80.5 | 0.02 | 0.02 | 79.5 | 80.5 | 79.5 | 107 |
| 1725640200 | 80.48 | -0.02 | -0.02 | 80.5 | 80.5 | 79.5 | 49 |
| 1725553800 | 80.5 | 2 | 2.55 | 78.01 | 80.5 | 78 | 109 |
| 1725467400 | 78.5 | -1.52 | -1.90 | 79.99 | 79.99 | 78.16 | 97 |
| 1725381000 | 80.02 | -0.76 | -0.94 | 80.78 | 80.78 | 78.8 | 139 |
| 1725294600 | 80.78 | -0.32 | -0.39 | 80.78 | 80.78 | 79 | 111 |
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
