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 | -1.8 | -0.314685314685 | 572 | 591.5 | 565.4 | 410239 | 582.27645838 | DE |
| 4 | -43 | -7.0123939987 | 613.2 | 644.5 | 565.4 | 448976 | 599.73388034 | DE |
| 12 | -97.6 | -14.6151542378 | 667.8 | 707.8 | 565.4 | 499104 | 624.7857289 | DE |
| 26 | -207.5 | -26.6812395525 | 777.7 | 778.8 | 565.4 | 415797 | 657.82193681 | DE |
| 52 | -138.1 | -19.4973881124 | 708.3 | 886.4 | 565.4 | 373755 | 703.91396283 | DE |
| 156 | -162.1 | -22.1357367199 | 732.3 | 904.6 | 535 | 389089 | 704.92003749 | DE |
| 260 | 173.2 | 43.6272040302 | 397 | 904.6 | 278.7 | 442925 | 592.54658346 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732123800 | 575.4 | -1.9 | -0.33 | 582.5 | 585.5 | 575.4 | 301138 |
| 1732037400 | 577.29999 | -11.3 | -1.92 | 588.4 | 591.5 | 569.2 | 501362 |
| 1731951000 | 588.6 | 2.3 | 0.39 | 589.4 | 590.2 | 582.2 | 288165 |
| 1731691800 | 586.29999 | 1.9 | 0.33 | 581 | 591.5 | 579.7 | 370430 |
| 1731605400 | 584.4 | 10.4 | 1.81 | 572 | 587.2 | 565.4 | 590102 |
| 1731519000 | 574 | 1.6 | 0.28 | 571.9 | 578.4 | 569.9 | 550029 |
| 1731432600 | 572.4 | -27.1 | -4.52 | 585.29999 | 591.29999 | 565.7 | 962644 |
| 1731346200 | 599.5 | 1.1 | 0.18 | 601 | 606.7 | 597.6 | 386814 |
| 1731087000 | 598.4 | -20.6 | -3.33 | 621.5 | 621.79999 | 595.4 | 645633 |
| 1731000600 | 619 | 15.9 | 2.64 | 601.7 | 623.6 | 599 | 461210 |
| 1730914200 | 603.1 | 0.5 | 0.08 | 605.5 | 627.4 | 597.2 | 508054 |
| 1730827800 | 602.6 | -4.1 | -0.68 | 610.6 | 610.79999 | 599.29999 | 310746 |
| 1730741400 | 606.7 | -4.3 | -0.70 | 611 | 618.79999 | 606.29999 | 239750 |
| 1730482200 | 611 | 1.2 | 0.20 | 610.7 | 614.1 | 608.4 | 263325 |
| 1730395800 | 609.79999 | -8.3 | -1.34 | 615 | 617.29999 | 605.29999 | 525312 |
| 1730309400 | 618.1 | -12.8 | -2.03 | 624.1 | 625.9 | 608.6 | 536640 |
| 1730223000 | 630.9 | -1.2 | -0.19 | 631.5 | 644.5 | 630 | 361684 |
| 1730136600 | 632.1 | 5.1 | 0.81 | 632.4 | 639.5 | 628.2 | 339359 |
| 1729873800 | 627 | -1.7 | -0.27 | 626.6 | 628.79999 | 621.5 | 320113 |
| 1729787400 | 628.7 | 15.1 | 2.46 | 613.2 | 635.6 | 613.2 | 517019 |
| 1729701000 | 613.6 | -2.4 | -0.39 | 611.29999 | 617.79999 | 609.2 | 277957 |
| 1729614600 | 616 | 5 | 0.82 | 612.4 | 619.7 | 609.29999 | 317511 |
| 1729528200 | 611 | -12.2 | -1.96 | 620.79999 | 625.7 | 609.7 | 343944 |
| 1729269000 | 623.2 | 13.8 | 2.26 | 615.2 | 630.79999 | 615.2 | 593408 |
| 1729182600 | 609.4 | 7 | 1.16 | 605.29999 | 613.6 | 598.5 | 448798 |
| 1729096200 | 602.4 | -23 | -3.68 | 587.9 | 610.5 | 578.79999 | 1140718 |
| 1729009800 | 625.4 | -12.4 | -1.94 | 637.7 | 639 | 621.7 | 638849 |
| 1728923400 | 637.79999 | -15.3 | -2.34 | 651.6 | 652.2 | 632.29999 | 569992 |
| 1728664200 | 653.1 | -1.9 | -0.29 | 650 | 654.79999 | 646.1 | 344991 |
| 1728577800 | 655 | -1.4 | -0.21 | 656.4 | 659.29999 | 651 | 374144 |
| 1728491400 | 656.4 | 0.9 | 0.14 | 658.7 | 660.9 | 648.4 | 360690 |
| 1728405000 | 655.5 | -24.3 | -3.57 | 639.29999 | 659.79999 | 633.4 | 503394 |
| 1728318600 | 679.8 | 17.9 | 2.70 | 666 | 681.9 | 664.29999 | 549344 |
| 1728059400 | 661.9 | 0.9 | 0.14 | 658.29999 | 669.2 | 656.29999 | 468425 |
| 1727973000 | 661 | -7.4 | -1.11 | 665.4 | 665.5 | 654.2 | 338628 |
| 1727886600 | 668.4 | 4.4 | 0.66 | 669 | 676.1 | 661.29999 | 404963 |
| 1727800200 | 664 | -24.5 | -3.56 | 680 | 686.1 | 660.4 | 602354 |
| 1727713800 | 688.5 | -14.9 | -2.12 | 699.4 | 707.8 | 687.6 | 653733 |
| 1727454600 | 703.4 | 24.9 | 3.67 | 700 | 703.4 | 682.5 | 1037670 |
| 1727368200 | 678.5 | 61 | 9.88 | 646 | 678.5 | 643.5 | 1241572 |
| 1727281800 | 617.5 | 3.4 | 0.55 | 614 | 620.9 | 611.1 | 356730 |
| 1727195400 | 614.1 | 19 | 3.19 | 616.9 | 623.29999 | 609.9 | 615136 |
| 1727109000 | 595.1 | 3.2 | 0.54 | 590 | 595.1 | 582.1 | 488038 |
| 1726849800 | 591.9 | -22.1 | -3.60 | 606 | 606.9 | 591.9 | 1100069 |
| 1726763400 | 614 | 18.1 | 3.04 | 611 | 618.4 | 607.29999 | 488717 |
| 1726677000 | 595.9 | -11.8 | -1.94 | 608.9 | 609.5 | 595.9 | 674035 |
| 1726590600 | 607.7 | 4.1 | 0.68 | 608.2 | 611.9 | 603.5 | 519693 |
| 1726504200 | 603.6 | -4.5 | -0.74 | 608.29999 | 613.5 | 603.2 | 338885 |
| 1726245000 | 608.1 | 1.3 | 0.21 | 606 | 614.9 | 606 | 545500 |
| 1726158600 | 606.79999 | -0.2 | -0.03 | 616.7 | 617.5 | 603 | 438724 |
| 1726072200 | 607 | -5.4 | -0.88 | 612.4 | 619.29999 | 602.4 | 453877 |
| 1725985800 | 612.4 | -3.8 | -0.62 | 614 | 620.79999 | 610.6 | 324128 |
| 1725899400 | 616.2 | 4.2 | 0.69 | 612 | 620.2 | 608.5 | 402861 |
| 1725640200 | 612 | -7.2 | -1.16 | 619 | 622.2 | 612 | 546371 |
| 1725553800 | 619.2 | -23.4 | -3.64 | 640.79999 | 640.9 | 617.4 | 745288 |
| 1725467400 | 642.6 | -28.3 | -4.22 | 652.6 | 659.79999 | 641.29999 | 577522 |
| 1725381000 | 670.9 | -2.3 | -0.34 | 677.5 | 681.5 | 670 | 250244 |
| 1725294600 | 673.2 | -1.1 | -0.16 | 670.9 | 673.4 | 662.2 | 212577 |
| 1725035400 | 674.3 | -3.1 | -0.46 | 678.7 | 688 | 674.3 | 410037 |
| 1724949000 | 677.4 | 11.2 | 1.68 | 667.79999 | 677.6 | 667 | 267209 |
| 1724862600 | 666.2 | -3.6 | -0.54 | 672.8 | 674.1 | 665.79999 | 282346 |
| 1724776200 | 669.79999 | -12.2 | -1.79 | 683.9 | 686.4 | 668.29999 | 293654 |
| 1724689800 | 682 | 0.9 | 0.13 | 681.5 | 686 | 680.9 | 144375 |
| 1724430600 | 681.1 | 3.1 | 0.46 | 678 | 681.4 | 673.4 | 263102 |
| 1724344200 | 678 | -0.8 | -0.12 | 680.9 | 685.6 | 678 | 201641 |
| 1724257800 | 678.8 | 1 | 0.15 | 675 | 681.5 | 675 | 233343 |
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
