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 | -0.9 | -2.11764705882 | 42.5 | 43.4 | 41 | 1571 | 42.03544239 | DE |
| 4 | 0.4 | 0.970873786408 | 41.2 | 43.5 | 40 | 2117 | 42.35610563 | DE |
| 12 | 0.3 | 0.726392251816 | 41.3 | 45.2 | 40 | 1990 | 42.34798707 | DE |
| 26 | 1 | 2.46305418719 | 40.6 | 46 | 37.5 | 1852 | 42.17710499 | DE |
| 52 | 7.6 | 22.3529411765 | 34 | 46 | 32.2 | 2140 | 39.11563441 | DE |
| 156 | 15.4 | 58.7786259542 | 26.2 | 46 | 23.8 | 1941 | 33.37651478 | DE |
| 260 | 10.5 | 33.7620578778 | 31.1 | 46 | 19 | 2252 | 29.75706151 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 41.6 | 0.6 | 1.46 | 41.5 | 41.8 | 41.5 | 705 |
| 1734629400 | 41 | -1 | -2.38 | 42 | 42.1 | 41 | 2290 |
| 1734543000 | 42 | -1 | -2.33 | 42.5 | 43 | 41.8 | 2162 |
| 1734456600 | 43 | 0.1 | 0.23 | 43.4 | 43.4 | 42 | 1492 |
| 1734370200 | 42.9 | 0.5 | 1.18 | 42.1 | 43 | 42.1 | 624 |
| 1734111000 | 42.4 | 0.3 | 0.71 | 42.5 | 42.5 | 42.1 | 1287 |
| 1734024600 | 42.1 | -0.2 | -0.47 | 42 | 42.5 | 42 | 588 |
| 1733938200 | 42.3 | -0.2 | -0.47 | 42.5 | 42.7 | 42.1 | 1181 |
| 1733851800 | 42.5 | -0.2 | -0.47 | 43 | 43 | 42.5 | 1255 |
| 1733765400 | 42.7 | -0.7 | -1.61 | 43.5 | 43.5 | 42.7 | 2587 |
| 1733506200 | 43.4 | 0 | 0.00 | 43 | 43.4 | 42.5 | 2294 |
| 1733419800 | 43.4 | 0.5 | 1.17 | 43.2 | 43.4 | 42.3 | 1804 |
| 1733333400 | 42.9 | 0.8 | 1.90 | 42.8 | 43 | 42.1 | 1748 |
| 1733247000 | 42.1 | 0.5 | 1.20 | 42.1 | 42.9 | 42 | 1143 |
| 1733160600 | 41.6 | -1.9 | -4.37 | 42.5 | 43.1 | 41.6 | 1139 |
| 1732901400 | 43.5 | 0.4 | 0.93 | 42 | 43.5 | 42 | 858 |
| 1732815000 | 43.1 | 0.6 | 1.41 | 42.9 | 43.1 | 42.1 | 1808 |
| 1732728600 | 42.5 | -0.5 | -1.16 | 42 | 42.5 | 41.5 | 2259 |
| 1732642200 | 43 | 0.5 | 1.18 | 42 | 43.4 | 41.3 | 4184 |
| 1732555800 | 42.5 | 2.1 | 5.20 | 40.8 | 42.5 | 40.8 | 7145 |
| 1732296600 | 40.4 | -1.3 | -3.12 | 41.2 | 41.6 | 40 | 4490 |
| 1732210200 | 41.7 | -0.8 | -1.88 | 42.5 | 42.5 | 41.1 | 1176 |
| 1732123800 | 42.5 | 0 | 0.00 | 42.2 | 42.5 | 41.4 | 1241 |
| 1732037400 | 42.5 | -1 | -2.30 | 42.9 | 42.9 | 42.3 | 1879 |
| 1731951000 | 43.5 | -0.1 | -0.23 | 43.7 | 43.7 | 42.9 | 3155 |
| 1731691800 | 43.6 | -0.2 | -0.46 | 43 | 43.6 | 42.8 | 1004 |
| 1731605400 | 43.8 | 0.1 | 0.23 | 43.8 | 43.9 | 42.8 | 3137 |
| 1731519000 | 43.7 | 0 | 0.00 | 43.7 | 43.9 | 43.1 | 1157 |
| 1731432600 | 43.7 | 0.6 | 1.39 | 43.2 | 43.7 | 43.2 | 808 |
| 1731346200 | 43.1 | -0.1 | -0.23 | 43.6 | 43.6 | 43.1 | 904 |
| 1731087000 | 43.2 | -0.8 | -1.82 | 43.5 | 43.5 | 43.2 | 699 |
| 1731000600 | 44 | -1 | -2.22 | 44.5 | 44.8 | 43.4 | 2575 |
| 1730914200 | 45 | 2.7 | 6.38 | 43.9 | 45.2 | 43.7 | 8626 |
| 1730827800 | 42.3 | 0.4 | 0.95 | 41.9 | 42.3 | 41.2 | 102 |
| 1730741400 | 41.9 | -0.6 | -1.41 | 41.1 | 42.4 | 41 | 2556 |
| 1730482200 | 42.5 | 0.8 | 1.92 | 42 | 42.5 | 41.7 | 762 |
| 1730395800 | 41.7 | -0.8 | -1.88 | 42 | 42.5 | 41 | 1327 |
| 1730309400 | 42.5 | 0.5 | 1.19 | 42 | 42.5 | 41.4 | 2485 |
| 1730223000 | 42 | 0.2 | 0.48 | 41.6 | 42 | 40.9 | 12139 |
| 1730136600 | 41.8 | 1.3 | 3.21 | 40.7 | 41.8 | 40.5 | 4171 |
| 1729873800 | 40.5 | 0 | 0.00 | 41 | 41 | 40.5 | 1041 |
| 1729787400 | 40.5 | -0.3 | -0.74 | 40.6 | 41 | 40.5 | 1400 |
| 1729701000 | 40.8 | -0.3 | -0.73 | 40.9 | 41.4 | 40.8 | 1118 |
| 1729614600 | 41.1 | 0.1 | 0.24 | 40.8 | 42 | 40.8 | 1335 |
| 1729528200 | 41 | -0.2 | -0.49 | 41.3 | 41.7 | 40.8 | 1064 |
| 1729269000 | 41.2 | 0.4 | 0.98 | 40.7 | 41.2 | 40.6 | 932 |
| 1729182600 | 40.8 | -0.3 | -0.73 | 40.7 | 40.8 | 40.5 | 3684 |
| 1729096200 | 41.1 | -0.3 | -0.72 | 41.4 | 41.4 | 40.8 | 436 |
| 1729009800 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41 | 1025 |
| 1728923400 | 41.4 | 0.4 | 0.98 | 41.8 | 42.3 | 41.2 | 2153 |
| 1728664200 | 41 | -1.5 | -3.53 | 42 | 42.3 | 40 | 3694 |
| 1728577800 | 42.5 | 1.4 | 3.41 | 41.6 | 42.5 | 41 | 760 |
| 1728491400 | 41.1 | -1.2 | -2.84 | 42.2 | 42.2 | 41.1 | 850 |
| 1728405000 | 42.3 | 0.3 | 0.71 | 41.1 | 42.3 | 41.1 | 838 |
| 1728318600 | 42 | 1 | 2.44 | 42.5 | 42.5 | 41 | 962 |
| 1728059400 | 41 | -0.5 | -1.20 | 41.5 | 41.8 | 40.5 | 3727 |
| 1727973000 | 41.5 | -0.1 | -0.24 | 41.5 | 41.6 | 41.5 | 475 |
| 1727886600 | 41.6 | -0.7 | -1.65 | 42.3 | 42.5 | 41.6 | 747 |
| 1727800200 | 42.3 | 1.1 | 2.67 | 41.5 | 42.3 | 41.5 | 448 |
| 1727713800 | 41.2 | -0.1 | -0.24 | 41.2 | 41.3 | 41.2 | 387 |
| 1727454600 | 41.3 | 0.1 | 0.24 | 41.3 | 41.3 | 41.2 | 111 |
| 1727368200 | 41.2 | 0.2 | 0.49 | 41 | 41.5 | 41 | 1957 |
| 1727281800 | 41 | -0.5 | -1.20 | 41.2 | 41.3 | 40.8 | 1773 |
| 1727195400 | 41.5 | -0.2 | -0.48 | 42.2 | 42.2 | 41.2 | 871 |
| 1727109000 | 41.7 | 0.1 | 0.24 | 41.5 | 42.1 | 41.2 | 2507 |
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
