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 | 0.2 | 0.749063670412 | 26.7 | 27.8 | 26.1 | 9219 | 27.00625258 | DE |
| 4 | -0.1 | -0.37037037037 | 27 | 28.7 | 26.1 | 11781 | 27.44482901 | DE |
| 12 | -4.85 | -15.2755905512 | 31.75 | 32.1 | 24.25 | 14566 | 27.25366427 | DE |
| 26 | -8.55 | -24.1184767278 | 35.45 | 39.35 | 24.25 | 12077 | 30.78638343 | DE |
| 52 | 7.5 | 38.6597938144 | 19.4 | 40.25 | 19.38 | 14905 | 31.58874226 | DE |
| 156 | -5.95 | -18.1126331811 | 32.85 | 40.25 | 15.28 | 14447 | 24.11760581 | DE |
| 260 | -9.8 | -26.7029972752 | 36.7 | 44.4 | 15.28 | 11468 | 26.04665522 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737999000 | 26.9 | 0.65 | 2.48 | 26.15 | 26.9 | 26.1 | 13363 |
| 1737739800 | 26.25 | -0.65 | -2.42 | 26.9 | 27.05 | 26.15 | 8197 |
| 1737653400 | 26.9 | -0.6 | -2.18 | 27.05 | 27.2 | 26.85 | 10235 |
| 1737567000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1737480600 | 27.5 | 0.35 | 1.29 | 27.05 | 27.8 | 26.8 | 11788 |
| 1737394200 | 27.15 | 0.45 | 1.69 | 26.7 | 27.3 | 26.5 | 7718 |
| 1737135000 | 26.7 | 0.1 | 0.38 | 26.75 | 27.05 | 26.5 | 7481 |
| 1737048600 | 26.6 | -0.45 | -1.66 | 27.2 | 27.3 | 26.6 | 6066 |
| 1736962200 | 27.05 | 0.5 | 1.88 | 26.6 | 27.15 | 26.45 | 4741 |
| 1736875800 | 26.55 | -0.45 | -1.67 | 27.1 | 27.35 | 26.55 | 9561 |
| 1736789400 | 27 | -0.2 | -0.74 | 27.3 | 27.55 | 26.85 | 10688 |
| 1736530200 | 27.2 | -0.4 | -1.45 | 27.4 | 27.6 | 27.1 | 13512 |
| 1736443800 | 27.6 | -0.75 | -2.65 | 28.45 | 28.5 | 27.2 | 18360 |
| 1736357400 | 28.35 | 0.1 | 0.35 | 28.6 | 28.7 | 28.25 | 50371 |
| 1736271000 | 28.25 | 0.15 | 0.53 | 28.2 | 28.45 | 27.85 | 11427 |
| 1736184600 | 28.1 | 0.75 | 2.74 | 27.35 | 28.35 | 27.35 | 13440 |
| 1735925400 | 27.35 | 0.55 | 2.05 | 26.7 | 27.35 | 26.6 | 11411 |
| 1735839000 | 26.8 | 0 | 0.00 | 26.7 | 26.95 | 26.4 | 8616 |
| 1735666200 | 26.8 | 0.3 | 1.13 | 26.5 | 26.9 | 26.5 | 3340 |
| 1735579800 | 26.5 | -0.5 | -1.85 | 27 | 27.15 | 26.45 | 8738 |
| 1735320600 | 27 | 1.05 | 4.05 | 26.25 | 27.15 | 26.25 | 10418 |
| 1735061400 | 25.95 | 0.4 | 1.57 | 25.6 | 26.5 | 25.6 | 10535 |
| 1734975000 | 25.55 | 0.55 | 2.20 | 25.05 | 25.6 | 25 | 6537 |
| 1734715800 | 25 | 0.05 | 0.20 | 24.95 | 25 | 24.5 | 8121 |
| 1734629400 | 24.95 | -0.1 | -0.40 | 24.85 | 24.95 | 24.5 | 12430 |
| 1734543000 | 25.05 | 0.05 | 0.20 | 25.1 | 25.5 | 25.05 | 8367 |
| 1734456600 | 25 | 0.2 | 0.81 | 24.7 | 25.35 | 24.55 | 9318 |
| 1734370200 | 24.8 | 0.05 | 0.20 | 24.7 | 24.85 | 24.4 | 5171 |
| 1734111000 | 24.75 | 0.45 | 1.85 | 24.3 | 24.9 | 24.3 | 8753 |
| 1734024600 | 24.3 | -0.35 | -1.42 | 24.75 | 25.05 | 24.25 | 8081 |
| 1733938200 | 24.65 | -0.5 | -1.99 | 25.35 | 25.35 | 24.6 | 6713 |
| 1733851800 | 25.15 | -0.75 | -2.90 | 25.8 | 26 | 25.15 | 7165 |
| 1733765400 | 25.9 | 0.55 | 2.17 | 25.25 | 25.9 | 25.2 | 12693 |
| 1733506200 | 25.35 | 0.35 | 1.40 | 24.95 | 25.35 | 24.9 | 9345 |
| 1733419800 | 25 | -0.55 | -2.15 | 25.5 | 25.65 | 24.9 | 17130 |
| 1733333400 | 25.55 | -0.05 | -0.20 | 25.6 | 26.1 | 25.55 | 6292 |
| 1733247000 | 25.6 | 0.7 | 2.81 | 24.85 | 25.85 | 24.85 | 11497 |
| 1733160600 | 24.9 | -1.6 | -6.04 | 26.05 | 26.3 | 24.9 | 23551 |
| 1732901400 | 26.5 | 0.1 | 0.38 | 26.4 | 26.55 | 25.9 | 15399 |
| 1732815000 | 26.4 | 0.25 | 0.96 | 26.15 | 27.05 | 25.95 | 22007 |
| 1732728600 | 26.15 | 0.2 | 0.77 | 25.9 | 26.4 | 25.85 | 22644 |
| 1732642200 | 25.95 | -0.55 | -2.08 | 26.5 | 26.5 | 25.75 | 19126 |
| 1732555800 | 26.5 | 0.3 | 1.15 | 26.4 | 26.85 | 26 | 18394 |
| 1732296600 | 26.2 | -0.1 | -0.38 | 26.25 | 26.6 | 25.9 | 17099 |
| 1732210200 | 26.3 | -0.2 | -0.75 | 26.55 | 26.85 | 26.2 | 15250 |
| 1732123800 | 26.5 | -0.1 | -0.38 | 26.9 | 27.45 | 26.35 | 28353 |
| 1732037400 | 26.6 | -0.3 | -1.12 | 27 | 27 | 26.35 | 23387 |
| 1731951000 | 26.9 | -0.15 | -0.55 | 27 | 27.6 | 26.75 | 21654 |
| 1731691800 | 27.05 | -1.75 | -6.08 | 28.55 | 28.55 | 27.05 | 26121 |
| 1731605400 | 28.8 | -0.25 | -0.86 | 29.1 | 29.1 | 28.3 | 20506 |
| 1731519000 | 29.05 | -0.65 | -2.19 | 29.8 | 29.8 | 28.3 | 20665 |
| 1731432600 | 29.7 | -0.1 | -0.34 | 29.7 | 30 | 29.25 | 44099 |
| 1731346200 | 29.8 | -0.05 | -0.17 | 29.9 | 30.4 | 29.8 | 11426 |
| 1731087000 | 29.85 | -0.2 | -0.67 | 30.05 | 30.6 | 29.85 | 12186 |
| 1731000600 | 30.05 | -0.3 | -0.99 | 30.25 | 30.45 | 29.75 | 11503 |
| 1730914200 | 30.35 | -0.25 | -0.82 | 30.85 | 32 | 30.3 | 34449 |
| 1730827800 | 30.6 | -0.4 | -1.29 | 30.95 | 31.05 | 30.45 | 36777 |
| 1730741400 | 31 | -1.05 | -3.28 | 31.75 | 32.1 | 31 | 9345 |
| 1730482200 | 32.049999 | 0.3 | 0.94 | 31.6 | 32.25 | 30.95 | 8190 |
| 1730395800 | 31.75 | -0.95 | -2.91 | 32.5 | 32.5 | 31.45 | 18759 |
| 1730309400 | 32.7 | -0.55 | -1.65 | 33.25 | 33.25 | 32.5 | 11255 |
| 1730223000 | 33.25 | 2.15 | 6.91 | 31.1 | 33.25 | 31.1 | 17509 |
| 1730136600 | 31.1 | -1.9 | -5.76 | 32.85 | 32.95 | 30.1 | 27760 |
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
