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 | 4.9 | 4.13153456998 | 118.6 | 125.6 | 117.9 | 73504 | 121.08405456 | DE |
| 4 | 16.3 | 15.2052238806 | 107.2 | 125.6 | 105.3 | 60222 | 115.66435057 | DE |
| 12 | 11.1 | 9.87544483986 | 112.4 | 125.6 | 105.3 | 63095 | 111.68765399 | DE |
| 26 | 13.3 | 12.0689655172 | 110.2 | 125.6 | 100.3 | 62821 | 110.07734379 | DE |
| 52 | 19.5 | 18.75 | 104 | 126.7 | 99.7 | 69056 | 110.80122161 | DE |
| 156 | 40.56 | 48.9028213166 | 82.94 | 130.7 | 80 | 78936 | 105.6854506 | DE |
| 260 | 41.9 | 51.3480392157 | 81.6 | 130.7 | 34.2 | 99604 | 89.50356612 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737135000 | 123.5 | -1.4 | -1.12 | 125.6 | 125.6 | 123 | 73155 |
| 1737048600 | 124.9 | 3.8 | 3.14 | 121.5 | 124.9 | 121.5 | 102982 |
| 1736962200 | 121.1 | 2.1 | 1.76 | 119.1 | 121.5 | 119.1 | 70077 |
| 1736875800 | 119 | -0.3 | -0.25 | 119.6 | 120.1 | 118.5 | 67749 |
| 1736789400 | 119.3 | 0.6 | 0.51 | 118 | 120.2 | 117.9 | 81991 |
| 1736530200 | 118.7 | -0.2 | -0.17 | 118.6 | 119.1 | 118.1 | 44723 |
| 1736443800 | 118.9 | 1.4 | 1.19 | 117.5 | 119.2 | 117.5 | 46990 |
| 1736357400 | 117.5 | 0.1 | 0.09 | 117.4 | 117.5 | 116.6 | 65666 |
| 1736271000 | 117.4 | 1 | 0.86 | 116.4 | 117.6 | 115.5 | 78458 |
| 1736184600 | 116.4 | 3.1 | 2.74 | 113.6 | 116.4 | 113.6 | 49514 |
| 1735925400 | 113.3 | 0.2 | 0.18 | 113.4 | 114.3 | 112.9 | 45657 |
| 1735839000 | 113.1 | 2.4 | 2.17 | 111 | 113.4 | 111 | 47458 |
| 1735666200 | 110.7 | 0.5 | 0.45 | 109.6 | 111 | 109.5 | 22795 |
| 1735579800 | 110.2 | -0.4 | -0.36 | 110.6 | 110.8 | 109.9 | 23107 |
| 1735320600 | 110.6 | 2 | 1.84 | 108.7 | 110.6 | 108.5 | 36198 |
| 1735061400 | 108.6 | -0.5 | -0.46 | 109.2 | 109.9 | 108.6 | 19879 |
| 1734975000 | 109.1 | 1.1 | 1.02 | 107.5 | 109.7 | 107.4 | 41848 |
| 1734715800 | 108 | 0.1 | 0.09 | 107.2 | 108 | 105.3 | 178686 |
| 1734629400 | 107.9 | -1.6 | -1.46 | 108 | 108.3 | 106 | 62319 |
| 1734543000 | 109.5 | -0.8 | -0.73 | 110.4 | 110.6 | 108.8 | 54499 |
| 1734456600 | 110.3 | 2.1 | 1.94 | 107.8 | 110.7 | 107.3 | 65220 |
| 1734370200 | 108.2 | -0.1 | -0.09 | 108.2 | 108.5 | 106.6 | 63180 |
| 1734111000 | 108.3 | -0.7 | -0.64 | 107.1 | 109.1 | 106.7 | 102867 |
| 1734024600 | 109 | -0.6 | -0.55 | 109.8 | 110.1 | 108.7 | 50539 |
| 1733938200 | 109.6 | -0.7 | -0.63 | 109.7 | 110.6 | 109.2 | 72017 |
| 1733851800 | 110.3 | 1.1 | 1.01 | 109.2 | 111.3 | 109.2 | 46278 |
| 1733765400 | 109.2 | 0.5 | 0.46 | 108.8 | 109.3 | 108.3 | 75564 |
| 1733506200 | 108.7 | -1.9 | -1.72 | 107.5 | 108.7 | 105.6 | 90175 |
| 1733419800 | 110.6 | 0.3 | 0.27 | 110.6 | 111.6 | 109.4 | 75670 |
| 1733333400 | 110.3 | -0.8 | -0.72 | 113.3 | 113.3 | 109 | 88156 |
| 1733247000 | 111.1 | 2.2 | 2.02 | 109.4 | 111.8 | 109.4 | 65052 |
| 1733160600 | 108.9 | -0.5 | -0.46 | 109 | 109.2 | 107.5 | 82494 |
| 1732901400 | 109.4 | -0.1 | -0.09 | 109.4 | 109.9 | 108.7 | 42537 |
| 1732815000 | 109.5 | 0 | 0.00 | 109.6 | 110.3 | 109.5 | 25011 |
| 1732728600 | 109.5 | 0 | 0.00 | 109.6 | 109.6 | 108.8 | 42570 |
| 1732642200 | 109.5 | -1.9 | -1.71 | 110.8 | 110.8 | 109.2 | 51150 |
| 1732555800 | 111.4 | 1.3 | 1.18 | 110.4 | 111.5 | 110.2 | 199719 |
| 1732296600 | 110.1 | 2.5 | 2.32 | 108 | 110.2 | 108 | 53414 |
| 1732210200 | 107.6 | 0.2 | 0.19 | 107.7 | 108.2 | 107 | 46561 |
| 1732123800 | 107.4 | 0.2 | 0.19 | 108 | 108.8 | 106.9 | 41829 |
| 1732037400 | 107.2 | 0.7 | 0.66 | 106.5 | 107.5 | 105.7 | 56214 |
| 1731951000 | 106.5 | -0.7 | -0.65 | 107.3 | 107.6 | 105.5 | 43255 |
| 1731691800 | 107.2 | -4.1 | -3.68 | 110 | 110.2 | 106.6 | 60544 |
| 1731605400 | 111.3 | 2.1 | 1.92 | 110.8 | 112 | 110.1 | 58527 |
| 1731519000 | 109.2 | 0 | 0.00 | 109.2 | 109.2 | 109.2 | 0 |
| 1731432600 | 109.2 | -2.1 | -1.89 | 110.1 | 110.2 | 108.3 | 87344 |
| 1731346200 | 111.3 | 1 | 0.91 | 110.7 | 112.1 | 110.7 | 40733 |
| 1731087000 | 110.3 | -0.4 | -0.36 | 110.8 | 111.2 | 109.4 | 65581 |
| 1731000600 | 110.7 | 1.4 | 1.28 | 109.5 | 110.9 | 109.2 | 58975 |
| 1730914200 | 109.3 | -2.4 | -2.15 | 111.8 | 113.7 | 108.7 | 102132 |
| 1730827800 | 111.7 | -0.8 | -0.71 | 112.7 | 113.5 | 111.4 | 35776 |
| 1730741400 | 112.5 | -0.6 | -0.53 | 113.1 | 113.4 | 111.6 | 43591 |
| 1730482200 | 113.1 | 1.2 | 1.07 | 111.8 | 113.3 | 111.8 | 31309 |
| 1730395800 | 111.9 | -0.7 | -0.62 | 112.6 | 113.3 | 110.5 | 82109 |
| 1730309400 | 112.6 | -0.6 | -0.53 | 112.9 | 113.8 | 111.7 | 80470 |
| 1730223000 | 113.2 | -1.6 | -1.39 | 115.4 | 116 | 113.2 | 59031 |
| 1730136600 | 114.8 | -0.5 | -0.43 | 115.6 | 116.1 | 112.8 | 55894 |
| 1729873800 | 115.3 | 2.9 | 2.58 | 112.4 | 115.3 | 112.4 | 56757 |
| 1729787400 | 112.4 | -2.9 | -2.52 | 115.2 | 115.3 | 112.4 | 57025 |
| 1729701000 | 115.3 | 0.2 | 0.17 | 115 | 116 | 110.4 | 79030 |
| 1729614600 | 115.1 | 0.5 | 0.44 | 114.6 | 115.5 | 113.8 | 41307 |
| 1729528200 | 114.6 | -1.3 | -1.12 | 115.6 | 116.6 | 114.6 | 37521 |
| 1729269000 | 115.9 | -0.9 | -0.77 | 116.9 | 117.3 | 115.7 | 41370 |
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
