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 | -1.1 | -2.76729559748 | 39.75 | 41 | 38.15 | 38620 | 39.45499614 | DE |
| 4 | -4 | -9.37866354045 | 42.65 | 43.3 | 38.15 | 43620 | 40.88400934 | DE |
| 12 | -6.3 | -14.0155728587 | 44.95 | 46.5 | 38.15 | 41280 | 41.95722267 | DE |
| 26 | -9.3 | -19.3952033368 | 47.95 | 51.5 | 37.7 | 37286 | 43.10055537 | DE |
| 52 | -7.2 | -15.7033805889 | 45.85 | 55.2 | 37.7 | 35059 | 45.98326337 | DE |
| 156 | -31.45 | -44.8644793153 | 70.1 | 75.2 | 37.7 | 30482 | 52.56094959 | DE |
| 260 | -2.2 | -5.38555691554 | 40.85 | 75.2 | 26.05 | 26287 | 50.19802696 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732123800 | 39.1 | 0.2 | 0.51 | 38.9 | 39.3 | 38.4 | 40659 |
| 1732037400 | 38.9 | -0.7 | -1.77 | 39.6 | 39.7 | 38.7 | 48916 |
| 1731951000 | 39.6 | -0.5 | -1.25 | 40.5 | 41 | 39.45 | 35702 |
| 1731691800 | 40.1 | 0.2 | 0.50 | 39.5 | 40.25 | 39.5 | 31120 |
| 1731605400 | 39.9 | 0.6 | 1.53 | 39.75 | 39.95 | 39.25 | 36702 |
| 1731519000 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1731432600 | 39.3 | -1.4 | -3.44 | 40.2 | 40.25 | 39.25 | 41360 |
| 1731346200 | 40.7 | 0.1 | 0.25 | 41.05 | 41.25 | 40.7 | 25545 |
| 1731087000 | 40.6 | -1 | -2.40 | 41.6 | 41.9 | 40.55 | 34332 |
| 1731000600 | 41.6 | 1.6 | 4.00 | 40 | 41.85 | 40 | 32878 |
| 1730914200 | 40 | -0.45 | -1.11 | 40.75 | 41.45 | 40 | 47966 |
| 1730827800 | 40.45 | 0.1 | 0.25 | 40.35 | 40.7 | 40.25 | 26448 |
| 1730741400 | 40.35 | -0.45 | -1.10 | 40.6 | 41.35 | 40.35 | 28726 |
| 1730482200 | 40.8 | -1.1 | -2.63 | 41.9 | 42 | 40.45 | 56421 |
| 1730395800 | 41.9 | -0.55 | -1.30 | 42.15 | 42.45 | 41.9 | 37256 |
| 1730309400 | 42.45 | -0.2 | -0.47 | 42.5 | 42.8 | 41.9 | 111016 |
| 1730223000 | 42.65 | 0.1 | 0.24 | 42.75 | 43.1 | 42.25 | 49127 |
| 1730136600 | 42.55 | 0.85 | 2.04 | 41.8 | 42.7 | 41.8 | 34736 |
| 1729873800 | 41.7 | -1.2 | -2.80 | 42.9 | 43 | 41.5 | 44157 |
| 1729787400 | 42.9 | 0.25 | 0.59 | 42.65 | 43.3 | 42.6 | 43795 |
| 1729701000 | 42.65 | 1.15 | 2.77 | 41.2 | 42.75 | 41 | 53285 |
| 1729614600 | 41.5 | -0.4 | -0.95 | 44.5 | 45.45 | 41.5 | 89317 |
| 1729528200 | 41.9 | 0.15 | 0.36 | 41.7 | 42.15 | 41.4 | 42356 |
| 1729269000 | 41.75 | 0.85 | 2.08 | 40.75 | 42.3 | 40.75 | 60397 |
| 1729182600 | 40.9 | -0.1 | -0.24 | 41.05 | 41.3 | 40.8 | 57288 |
| 1729096200 | 41 | 0 | 0.00 | 40.3 | 41.25 | 39.8 | 68218 |
| 1729009800 | 41 | -2.15 | -4.98 | 43.1 | 43.2 | 41 | 55035 |
| 1728923400 | 43.15 | -0.35 | -0.80 | 43.3 | 43.55 | 42.85 | 25218 |
| 1728664200 | 43.5 | 0 | 0.00 | 43.4 | 43.5 | 42.95 | 24936 |
| 1728577800 | 43.5 | 0.8 | 1.87 | 42.3 | 43.5 | 42.3 | 28963 |
| 1728491400 | 42.7 | -0.15 | -0.35 | 42.75 | 43.15 | 42.4 | 16895 |
| 1728405000 | 42.85 | -1.3 | -2.94 | 43.6 | 43.85 | 42.7 | 43020 |
| 1728318600 | 44.15 | 0.7 | 1.61 | 43.5 | 44.6 | 43.1 | 33785 |
| 1728059400 | 43.45 | 0.5 | 1.16 | 42.9 | 43.85 | 42.7 | 22709 |
| 1727973000 | 42.95 | -0.85 | -1.94 | 43.8 | 43.9 | 42.95 | 25227 |
| 1727886600 | 43.8 | -0.05 | -0.11 | 44.45 | 44.6 | 43.8 | 22568 |
| 1727800200 | 43.85 | -1.5 | -3.31 | 45.25 | 45.3 | 43.85 | 29874 |
| 1727713800 | 45.35 | -1 | -2.16 | 45.9 | 46.3 | 45.35 | 35699 |
| 1727454600 | 46.35 | 1.05 | 2.32 | 45.45 | 46.5 | 45.45 | 36367 |
| 1727368200 | 45.3 | 1.75 | 4.02 | 44.1 | 45.5 | 44.1 | 52484 |
| 1727281800 | 43.55 | 0.5 | 1.16 | 42.7 | 43.85 | 42.6 | 39561 |
| 1727195400 | 43.05 | 0.55 | 1.29 | 43.25 | 43.7 | 42.8 | 31792 |
| 1727109000 | 42.5 | 0.3 | 0.71 | 42.2 | 42.65 | 41.7 | 30195 |
| 1726849800 | 42.2 | -1.65 | -3.76 | 43.65 | 43.65 | 42.2 | 52201 |
| 1726763400 | 43.85 | 2.55 | 6.17 | 42.1 | 43.85 | 42.05 | 57571 |
| 1726677000 | 41.3 | -1.15 | -2.71 | 42.7 | 42.7 | 41.3 | 29664 |
| 1726590600 | 42.45 | 0.3 | 0.71 | 42.4 | 42.8 | 42.15 | 31507 |
| 1726504200 | 42.15 | 1.45 | 3.56 | 41.15 | 42.9 | 41.15 | 53308 |
| 1726245000 | 40.7 | 0.3 | 0.74 | 40.45 | 41.25 | 40.45 | 34006 |
| 1726158600 | 40.4 | 0.35 | 0.87 | 40.5 | 41.1 | 40.25 | 29859 |
| 1726072200 | 40.05 | -0.75 | -1.84 | 40.85 | 41.5 | 40.05 | 56911 |
| 1725985800 | 40.8 | -2.8 | -6.42 | 43.2 | 44.3 | 39.75 | 135303 |
| 1725899400 | 43.6 | 0.25 | 0.58 | 43.5 | 43.95 | 43 | 33316 |
| 1725640200 | 43.35 | 0.7 | 1.64 | 42.65 | 44.4 | 42.3 | 33441 |
| 1725553800 | 42.65 | -0.65 | -1.50 | 43.3 | 43.55 | 42.6 | 21697 |
| 1725467400 | 43.3 | -0.95 | -2.15 | 43.7 | 43.85 | 43 | 26500 |
| 1725381000 | 44.25 | -0.45 | -1.01 | 44.95 | 45.1 | 43.9 | 15741 |
| 1725294600 | 44.7 | -0.6 | -1.32 | 45.35 | 45.45 | 43.7 | 25875 |
| 1725035400 | 45.3 | 0.3 | 0.67 | 45.1 | 45.7 | 45.1 | 21817 |
| 1724949000 | 45 | 0.05 | 0.11 | 44.95 | 45.35 | 44.95 | 20503 |
| 1724862600 | 44.95 | 0.25 | 0.56 | 44.65 | 45.55 | 44.65 | 25605 |
| 1724776200 | 44.7 | -0.5 | -1.11 | 45.2 | 45.35 | 44.7 | 22563 |
| 1724689800 | 45.2 | 0.85 | 1.92 | 44.35 | 45.2 | 43.75 | 24685 |
| 1724430600 | 44.35 | 0.25 | 0.57 | 44.1 | 44.45 | 43.6 | 21295 |
| 1724344200 | 44.1 | 0.15 | 0.34 | 43.95 | 44.3 | 43.75 | 14316 |
| 1724257800 | 43.95 | 0.5 | 1.15 | 43.45 | 44 | 43.45 | 15745 |
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
