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 | -0.5 | -0.558659217877 | 89.5 | 90.5 | 89 | 213 | 89.93861293 | DE |
| 4 | -5 | -5.31914893617 | 94 | 95 | 89 | 291 | 91.94156067 | DE |
| 12 | -4.5 | -4.8128342246 | 93.5 | 95 | 89 | 136 | 92.09933775 | DE |
| 26 | -10.5 | -10.5527638191 | 99.5 | 106 | 89 | 160 | 94.77370679 | DE |
| 52 | 1 | 1.13636363636 | 88 | 106 | 83 | 142 | 93.85996742 | DE |
| 156 | -83 | -48.2558139535 | 172 | 200 | 82 | 215 | 128.82405147 | DE |
| 260 | -7 | -7.29166666667 | 96 | 200 | 77 | 261 | 125.50396532 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732555800 | 90 | 0 | 0.00 | 90 | 90 | 90 | 40 |
| 1732296600 | 90 | -0.5 | -0.55 | 90 | 90 | 90 | 100 |
| 1732210200 | 90.5 | 0.5 | 0.56 | 90 | 90.5 | 89.5 | 25 |
| 1732123800 | 90 | 1 | 1.12 | 89 | 90 | 89 | 824 |
| 1732037400 | 89 | -2 | -2.20 | 89.5 | 89.5 | 89 | 78 |
| 1731951000 | 91 | 1 | 1.11 | 90 | 91 | 90 | 159 |
| 1731691800 | 90 | -1.5 | -1.64 | 90.5 | 90.5 | 90 | 109 |
| 1731605400 | 91.5 | 1 | 1.10 | 90.5 | 91.5 | 90.5 | 44 |
| 1731519000 | 90.5 | -1 | -1.09 | 90.5 | 90.5 | 90.5 | 11 |
| 1731432600 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 90.5 | 316 |
| 1731346200 | 91.5 | 0 | 0.00 | 91.5 | 92 | 91 | 1119 |
| 1731087000 | 91.5 | 0.5 | 0.55 | 90.5 | 91.5 | 90.5 | 137 |
| 1731000600 | 91 | 0 | 0.00 | 91 | 92 | 90.5 | 187 |
| 1730914200 | 91 | -2 | -2.15 | 91.5 | 92 | 91 | 151 |
| 1730827800 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1730741400 | 93 | -0.5 | -0.53 | 93.5 | 93.5 | 91.5 | 81 |
| 1730482200 | 93.5 | 0.5 | 0.54 | 93.5 | 93.5 | 93.5 | 10 |
| 1730395800 | 93 | -2 | -2.11 | 94 | 94.5 | 91.5 | 1719 |
| 1730309400 | 95 | 4 | 4.40 | 93.5 | 95 | 93 | 573 |
| 1730223000 | 91 | -2.5 | -2.67 | 94 | 94 | 90.5 | 135 |
| 1730136600 | 93.5 | 3 | 3.31 | 93.5 | 93.5 | 93.5 | 1 |
| 1729873800 | 90.5 | -4 | -4.23 | 91.5 | 91.5 | 90.5 | 118 |
| 1729787400 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1729701000 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1729614600 | 94.5 | -0.5 | -0.53 | 94.5 | 94.5 | 94.5 | 0 |
| 1729528200 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1729269000 | 95 | 0 | 0.00 | 95 | 95 | 95 | 20 |
| 1729182600 | 95 | 2 | 2.15 | 95 | 95 | 93.5 | 33 |
| 1729096200 | 93 | -2 | -2.11 | 91 | 94.5 | 90.5 | 108 |
| 1729009800 | 95 | 1 | 1.06 | 93.5 | 95 | 92 | 72 |
| 1728923400 | 94 | 0.5 | 0.53 | 93.5 | 94 | 93.5 | 22 |
| 1728664200 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 48 |
| 1728577800 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1728491400 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 5 |
| 1728405000 | 93.5 | 1.5 | 1.63 | 92.5 | 94 | 92.5 | 138 |
| 1728318600 | 92 | 0 | 0.00 | 92 | 92 | 92 | 8 |
| 1728059400 | 92 | 0.5 | 0.55 | 91.5 | 92 | 91 | 399 |
| 1727973000 | 91.5 | -0.5 | -0.54 | 91.5 | 91.5 | 91.5 | 20 |
| 1727886600 | 92 | -1.5 | -1.60 | 92 | 92 | 92 | 16 |
| 1727800200 | 93.5 | 2 | 2.19 | 93.5 | 93.5 | 93.5 | 77 |
| 1727713800 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 130 |
| 1727454600 | 91.5 | -0.5 | -0.54 | 91 | 91.5 | 91 | 135 |
| 1727368200 | 92 | 0.5 | 0.55 | 91 | 92 | 91 | 265 |
| 1727281800 | 91.5 | -2 | -2.14 | 93.5 | 93.5 | 91.5 | 76 |
| 1727195400 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 91 | 91 |
| 1727109000 | 93.5 | 0 | 0.00 | 91 | 93.5 | 91 | 78 |
| 1726849800 | 93.5 | -0.5 | -0.53 | 90.5 | 93.5 | 90.5 | 83 |
| 1726763400 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1726677000 | 94 | 0.5 | 0.53 | 94 | 94 | 94 | 3 |
| 1726590600 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1726504200 | 93.5 | -0.5 | -0.53 | 93.5 | 93.5 | 93.5 | 10 |
| 1726245000 | 94 | 0 | 0.00 | 94 | 94 | 94 | 10 |
| 1726158600 | 94 | 0.5 | 0.53 | 93.5 | 94 | 93.5 | 34 |
| 1726072200 | 93.5 | 0 | 0.00 | 91 | 93.5 | 91 | 10 |
| 1725985800 | 93.5 | 0 | 0.00 | 92 | 93.5 | 92 | 16 |
| 1725899400 | 93.5 | 2.5 | 2.75 | 91 | 93.5 | 91 | 78 |
| 1725640200 | 91 | 0 | 0.00 | 91.5 | 91.5 | 91 | 61 |
| 1725553800 | 91 | -2.5 | -2.67 | 91.5 | 91.5 | 91 | 20 |
| 1725467400 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1725381000 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1725294600 | 93.5 | 1.5 | 1.63 | 93.5 | 93.5 | 93.5 | 24 |
| 1725035400 | 92 | -0.5 | -0.54 | 92 | 92 | 92 | 2 |
| 1724949000 | 92.5 | -0.5 | -0.54 | 92.5 | 92.5 | 92.5 | 11 |
| 1724862600 | 93 | -0.5 | -0.53 | 91 | 93.5 | 91 | 13 |
| 1724776200 | 93.5 | 0 | 0.00 | 93 | 93.5 | 89 | 405 |
| 1724689800 | 93.5 | -0.5 | -0.53 | 93.5 | 93.5 | 93.5 | 2 |
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
