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 | -0.75 | -1.22149837134 | 61.4 | 61.8 | 59.65 | 185424 | 60.88540818 | DE |
| 4 | -6.55 | -9.74702380952 | 67.2 | 67.5 | 59.65 | 159864 | 62.5277526 | DE |
| 12 | -7.6 | -11.1355311355 | 68.25 | 69.65 | 59.65 | 151066 | 65.56972238 | DE |
| 26 | -18.1 | -22.9841269841 | 78.75 | 79 | 59.65 | 129186 | 68.52072298 | DE |
| 52 | -10.1 | -14.2756183746 | 70.75 | 79.75 | 59.65 | 114533 | 71.02613855 | DE |
| 156 | -17.55 | -22.442455243 | 78.2 | 88.85 | 59.65 | 123489 | 74.15244634 | DE |
| 260 | -26.15 | -30.1267281106 | 86.8 | 94.85 | 59.65 | 118932 | 75.06138732 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732296600 | 60.65 | 0.55 | 0.92 | 60.05 | 60.7 | 60 | 174645 |
| 1732210200 | 60.1 | -0.25 | -0.41 | 60.25 | 60.35 | 59.65 | 143493 |
| 1732123800 | 60.35 | -0.75 | -1.23 | 61.2 | 61.2 | 59.8 | 201580 |
| 1732037400 | 61.1 | -0.4 | -0.65 | 61.5 | 61.8 | 60.35 | 168895 |
| 1731951000 | 61.5 | 0.4 | 0.65 | 61.1 | 61.5 | 60.75 | 239313 |
| 1731691800 | 61.1 | -0.45 | -0.73 | 61.4 | 61.75 | 61.1 | 173841 |
| 1731605400 | 61.55 | -0.1 | -0.16 | 61.6 | 61.95 | 61.25 | 195155 |
| 1731519000 | 61.65 | 0 | 0.00 | 61.65 | 61.65 | 61.65 | 0 |
| 1731432600 | 61.65 | -0.55 | -0.88 | 61.9 | 62.05 | 61.55 | 204424 |
| 1731346200 | 62.2 | 0.35 | 0.57 | 62.1 | 62.4 | 61.85 | 75902 |
| 1731087000 | 61.85 | -0.15 | -0.24 | 61.95 | 61.95 | 61.35 | 124777 |
| 1731000600 | 62 | 0.8 | 1.31 | 61.5 | 62.25 | 61.5 | 144581 |
| 1730914200 | 61.2 | -1.55 | -2.47 | 62.85 | 63.35 | 60.95 | 195593 |
| 1730827800 | 62.75 | -0.45 | -0.71 | 63.2 | 63.35 | 62.75 | 139152 |
| 1730741400 | 63.2 | -0.75 | -1.17 | 63.9 | 64 | 63.2 | 82654 |
| 1730482200 | 63.95 | 0.2 | 0.31 | 63.65 | 64.4 | 63.6 | 107201 |
| 1730395800 | 63.75 | -0.75 | -1.16 | 64.15 | 64.5 | 63.5 | 280492 |
| 1730309400 | 64.5 | -1.9 | -2.86 | 65.9 | 65.9 | 64.3 | 284307 |
| 1730223000 | 66.4 | -0.8 | -1.19 | 67.25 | 67.35 | 66.25 | 113240 |
| 1730136600 | 67.2 | 0.05 | 0.07 | 67.4 | 67.5 | 66.95 | 96189 |
| 1729873800 | 67.15 | -0.25 | -0.37 | 67.2 | 67.2 | 66.599999 | 66618 |
| 1729787400 | 67.4 | 0.4 | 0.60 | 67 | 68.45 | 67 | 136840 |
| 1729701000 | 67 | 1.1 | 1.67 | 65.849999 | 67.25 | 65.849999 | 199168 |
| 1729614600 | 65.9 | -0.5 | -0.75 | 66.05 | 66.25 | 65.65 | 136611 |
| 1729528200 | 66.4 | -0.85 | -1.26 | 67.2 | 67.55 | 66.3 | 118660 |
| 1729269000 | 67.25 | 0.2 | 0.30 | 66.75 | 67.25 | 66.75 | 228741 |
| 1729182600 | 67.05 | 1 | 1.51 | 66.099999 | 67.2 | 65.8 | 147387 |
| 1729096200 | 66.05 | -0.2 | -0.30 | 66.25 | 66.349999 | 65.75 | 156214 |
| 1729009800 | 66.25 | 0.2 | 0.30 | 66 | 66.7 | 66 | 252331 |
| 1728923400 | 66.05 | 0.05 | 0.08 | 65.849999 | 66.05 | 65.5 | 72970 |
| 1728664200 | 66 | 0.3 | 0.46 | 65.599999 | 66.15 | 65.55 | 92880 |
| 1728577800 | 65.7 | -0.5 | -0.76 | 66.099999 | 66.099999 | 65.5 | 139286 |
| 1728491400 | 66.2 | 0.2 | 0.30 | 65.9 | 66.4 | 65.9 | 128983 |
| 1728405000 | 66 | -1.25 | -1.86 | 66.599999 | 66.65 | 66 | 164829 |
| 1728318600 | 67.25 | 0.3 | 0.45 | 67.15 | 67.55 | 66.9 | 132503 |
| 1728059400 | 66.95 | -0.1 | -0.15 | 67.2 | 67.3 | 66.25 | 201708 |
| 1727973000 | 67.05 | -0.45 | -0.67 | 67.6 | 67.65 | 66.9 | 75174 |
| 1727886600 | 67.5 | 0.35 | 0.52 | 67.35 | 67.8 | 67.05 | 124700 |
| 1727800200 | 67.15 | -0.65 | -0.96 | 67.85 | 68.05 | 67 | 172495 |
| 1727713800 | 67.8 | -1.05 | -1.53 | 68.85 | 69 | 67.55 | 141868 |
| 1727454600 | 68.85 | 1.35 | 2.00 | 67.6 | 68.85 | 67.6 | 102158 |
| 1727368200 | 67.5 | 1.45 | 2.20 | 66.849999 | 67.55 | 66.8 | 200096 |
| 1727281800 | 66.05 | -0.45 | -0.68 | 66.25 | 66.349999 | 65.65 | 173375 |
| 1727195400 | 66.5 | -0.45 | -0.67 | 66.7 | 66.849999 | 65.5 | 331171 |
| 1727109000 | 66.95 | 0.25 | 0.37 | 66.75 | 66.95 | 66.4 | 178862 |
| 1726849800 | 66.7 | -1.2 | -1.77 | 67.8 | 67.9 | 66.55 | 429261 |
| 1726763400 | 67.9 | 0.65 | 0.97 | 68.05 | 68.2 | 67.35 | 153597 |
| 1726677000 | 67.25 | -0.85 | -1.25 | 68.1 | 68.25 | 67.2 | 89467 |
| 1726590600 | 68.1 | -0.3 | -0.44 | 68.6 | 68.95 | 68.1 | 101055 |
| 1726504200 | 68.4 | -0.3 | -0.44 | 68.75 | 68.75 | 68.15 | 54167 |
| 1726245000 | 68.7 | -0.3 | -0.43 | 69.2 | 69.65 | 68.3 | 112689 |
| 1726158600 | 69 | 0.5 | 0.73 | 68.9 | 69.15 | 68.45 | 93718 |
| 1726072200 | 68.5 | 0.35 | 0.51 | 68.2 | 68.75 | 68 | 62269 |
| 1725985800 | 68.15 | -0.3 | -0.44 | 68.45 | 68.95 | 68.05 | 81051 |
| 1725899400 | 68.45 | 0.95 | 1.41 | 67.55 | 68.65 | 67.5 | 108868 |
| 1725640200 | 67.5 | -1.15 | -1.68 | 68.35 | 68.95 | 67.5 | 88681 |
| 1725553800 | 68.65 | 0.65 | 0.96 | 67.9 | 68.8 | 67.9 | 103658 |
| 1725467400 | 68 | 0.3 | 0.44 | 67.15 | 68 | 67.099999 | 84318 |
| 1725381000 | 67.7 | -0.1 | -0.15 | 67.8 | 68.15 | 67.35 | 117438 |
| 1725294600 | 67.8 | -0.25 | -0.37 | 67.8 | 67.9 | 67.25 | 83473 |
| 1725035400 | 68.05 | -0.2 | -0.29 | 68.25 | 68.5 | 67.9 | 302781 |
| 1724949000 | 68.25 | -0.1 | -0.15 | 68.15 | 68.85 | 68.1 | 97562 |
| 1724862600 | 68.35 | 0.15 | 0.22 | 68.1 | 68.6 | 68.1 | 79575 |
| 1724776200 | 68.2 | 0.35 | 0.52 | 67.95 | 68.65 | 67.85 | 98840 |
| 1724689800 | 67.85 | 0.65 | 0.97 | 67.2 | 67.85 | 67.15 | 45457 |
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
