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 | -12.3 | -16.3346613546 | 75.3 | 76.85 | 62.3 | 86946 | 71.37125377 | DE |
| 4 | -17.6 | -21.8362282878 | 80.6 | 81.1 | 62.3 | 79513 | 73.85414254 | DE |
| 12 | -33 | -34.375 | 96 | 97.6 | 62.3 | 67439 | 82.34769926 | DE |
| 26 | -26.35 | -29.490766648 | 89.35 | 106.8 | 62.3 | 55206 | 89.79800958 | DE |
| 52 | -53.2 | -45.7831325301 | 116.2 | 119.3 | 62.3 | 60114 | 94.62064196 | DE |
| 156 | -48.8 | -43.6493738819 | 111.8 | 162.2 | 62.3 | 61194 | 115.36600056 | DE |
| 260 | -16 | -20.253164557 | 79 | 162.2 | 62.3 | 63779 | 107.34415657 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736443800 | 66.7 | -2.85 | -4.10 | 69.3 | 69.6 | 66.5 | 93872 |
| 1736357400 | 69.55 | -4.15 | -5.63 | 73.8 | 73.8 | 68.05 | 137339 |
| 1736271000 | 73.7 | -1.2 | -1.60 | 75.15 | 75.25 | 73.7 | 83402 |
| 1736184600 | 74.9 | -1.4 | -1.83 | 76.35 | 76.4 | 74.05 | 69728 |
| 1735925400 | 76.3 | 1.05 | 1.40 | 75.3 | 76.85 | 75 | 50389 |
| 1735839000 | 75.25 | 0.85 | 1.14 | 74.95 | 75.75 | 74.2 | 52096 |
| 1735666200 | 74.4 | 0.75 | 1.02 | 73.2 | 74.6 | 73.15 | 27043 |
| 1735579800 | 73.65 | -0.5 | -0.67 | 73.9 | 74.3 | 73.5 | 55796 |
| 1735320600 | 74.15 | 0.25 | 0.34 | 74.25 | 74.25 | 73.1 | 48933 |
| 1735061400 | 73.9 | -0.05 | -0.07 | 73.8 | 74.55 | 73.8 | 14916 |
| 1734975000 | 73.95 | 0.55 | 0.75 | 73.45 | 74 | 72.4 | 97908 |
| 1734715800 | 73.4 | 0.4 | 0.55 | 72.75 | 73.4 | 71.6 | 168276 |
| 1734629400 | 73 | -1.75 | -2.34 | 73.2 | 73.7 | 72.3 | 83114 |
| 1734543000 | 74.75 | -1.55 | -2.03 | 76.45 | 76.7 | 74.4 | 91449 |
| 1734456600 | 76.3 | -0.9 | -1.17 | 76.25 | 76.8 | 74.85 | 100728 |
| 1734370200 | 77.2 | -2.4 | -3.02 | 79.25 | 79.3 | 76.6 | 90662 |
| 1734111000 | 79.6 | -1.4 | -1.73 | 80.6 | 81.1 | 79.1 | 86067 |
| 1734024600 | 81 | -1.1 | -1.34 | 82 | 82.05 | 80.8 | 51133 |
| 1733938200 | 82.1 | -1.25 | -1.50 | 83.4 | 83.4 | 81.7 | 65162 |
| 1733851800 | 83.35 | 0.95 | 1.15 | 82.3 | 83.65 | 81.6 | 68804 |
| 1733765400 | 82.4 | -2.3 | -2.72 | 84.8 | 84.8 | 81.05 | 76464 |
| 1733506200 | 84.7 | -0.2 | -0.24 | 85.3 | 85.9 | 84.55 | 39309 |
| 1733419800 | 84.9 | -0.7 | -0.82 | 85.5 | 86.25 | 84.75 | 81799 |
| 1733333400 | 85.6 | -2.4 | -2.73 | 87.1 | 87.15 | 85.4 | 78210 |
| 1733247000 | 88 | -2 | -2.22 | 90 | 90.4 | 87.6 | 67157 |
| 1733160600 | 90 | 1.35 | 1.52 | 88.95 | 91.15 | 88.7 | 85071 |
| 1732901400 | 88.65 | 0.95 | 1.08 | 86.8 | 90.35 | 86.8 | 126279 |
| 1732815000 | 87.7 | 0.1 | 0.11 | 87.55 | 88.6 | 87.3 | 55248 |
| 1732728600 | 87.6 | 0.35 | 0.40 | 87.6 | 87.85 | 86.25 | 83993 |
| 1732642200 | 87.25 | -0.55 | -0.63 | 87.45 | 88 | 86.95 | 63912 |
| 1732555800 | 87.8 | 0.6 | 0.69 | 87.5 | 88.8 | 87.2 | 250703 |
| 1732296600 | 87.2 | 2.85 | 3.38 | 85 | 88.3 | 85 | 73426 |
| 1732210200 | 84.35 | 0.6 | 0.72 | 83.6 | 84.9 | 83.5 | 45868 |
| 1732123800 | 83.75 | -0.15 | -0.18 | 84.4 | 85.5 | 83.75 | 59737 |
| 1732037400 | 83.9 | 0.25 | 0.30 | 83.7 | 85.15 | 83.25 | 60698 |
| 1731951000 | 83.65 | -2.6 | -3.01 | 86.15 | 86.25 | 83 | 45916 |
| 1731691800 | 86.25 | 1.85 | 2.19 | 84.85 | 86.9 | 84.65 | 62823 |
| 1731605400 | 84.4 | -0.4 | -0.47 | 82.2 | 84.75 | 81.85 | 66600 |
| 1731519000 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1731432600 | 84.8 | -2.85 | -3.25 | 86.95 | 86.95 | 84.8 | 45448 |
| 1731346200 | 87.65 | 0.85 | 0.98 | 87.25 | 88.55 | 87.1 | 49295 |
| 1731087000 | 86.8 | 1.5 | 1.76 | 85.55 | 87.45 | 85.55 | 50220 |
| 1731000600 | 85.3 | 0 | 0.00 | 85.3 | 86.1 | 85.1 | 58591 |
| 1730914200 | 85.3 | -2.65 | -3.01 | 87.85 | 87.95 | 85.2 | 54405 |
| 1730827800 | 87.95 | -0.2 | -0.23 | 88.15 | 89.15 | 87.95 | 29323 |
| 1730741400 | 88.15 | -0.3 | -0.34 | 88.45 | 90.45 | 88.15 | 41832 |
| 1730482200 | 88.45 | 1.1 | 1.26 | 87.4 | 89.35 | 87.4 | 37602 |
| 1730395800 | 87.35 | -1 | -1.13 | 88.1 | 88.4 | 86.1 | 76754 |
| 1730309400 | 88.35 | -1.5 | -1.67 | 89.95 | 90.1 | 88 | 51429 |
| 1730223000 | 89.85 | -3.4 | -3.65 | 93.05 | 93.35 | 89.1 | 54629 |
| 1730136600 | 93.25 | 1.25 | 1.36 | 92.2 | 93.25 | 91.5 | 41899 |
| 1729873800 | 92 | -0.2 | -0.22 | 91.55 | 92.5 | 91.45 | 31531 |
| 1729787400 | 92.2 | 0.4 | 0.44 | 91.95 | 93.1 | 91.8 | 58353 |
| 1729701000 | 91.8 | -0.1 | -0.11 | 91.95 | 93.2 | 91.8 | 30462 |
| 1729614600 | 91.9 | -3.5 | -3.67 | 94.75 | 94.75 | 91.45 | 34654 |
| 1729528200 | 95.4 | -2.1 | -2.15 | 97.1 | 97.3 | 94.95 | 28798 |
| 1729269000 | 97.5 | 1.3 | 1.35 | 96 | 97.6 | 96 | 41331 |
| 1729182600 | 96.2 | -0.9 | -0.93 | 96.9 | 97.65 | 96.2 | 35921 |
| 1729096200 | 97.1 | 1 | 1.04 | 96.25 | 97.4 | 95.4 | 39833 |
| 1729009800 | 96.1 | 0.45 | 0.47 | 96.3 | 96.95 | 95.4 | 51931 |
| 1728923400 | 95.65 | -0.95 | -0.98 | 95.35 | 96.3 | 93.8 | 37272 |
| 1728664200 | 96.6 | 0.9 | 0.94 | 95.4 | 96.6 | 95.4 | 24599 |
| 1728577800 | 95.7 | -0.7 | -0.73 | 96.25 | 97 | 95.15 | 38201 |
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
