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 | -2.76073619632 | 65.2 | 66.2 | 63 | 20715 | 64.63239136 | DE |
| 4 | -7.4 | -10.4519774011 | 70.8 | 70.8 | 63 | 24886 | 65.90564736 | DE |
| 12 | -17.4 | -21.5346534653 | 80.8 | 83.2 | 63 | 24430 | 72.40980278 | DE |
| 26 | -21.1 | -24.9704142012 | 84.5 | 86.4 | 63 | 17611 | 75.54015161 | DE |
| 52 | -7.8 | -10.9550561798 | 71.2 | 88.2 | 63 | 20670 | 78.12204102 | DE |
| 156 | -63.4 | -50 | 126.8 | 137 | 61.9 | 18106 | 81.56557944 | DE |
| 260 | -16.8 | -20.9476309227 | 80.2 | 137 | 53 | 16342 | 85.3144632 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732123800 | 63.9 | -0.7 | -1.08 | 64.7 | 64.7 | 63 | 28318 |
| 1732037400 | 64.599999 | 0.6 | 0.94 | 64.4 | 65.2 | 64.099999 | 16433 |
| 1731951000 | 64 | -1.2 | -1.84 | 65.2 | 65.4 | 64 | 23297 |
| 1731691800 | 65.2 | -0.8 | -1.21 | 65.5 | 65.7 | 64.9 | 15731 |
| 1731605400 | 66 | 0.9 | 1.38 | 65.2 | 66.2 | 65.2 | 19798 |
| 1731519000 | 65.099999 | 0 | 0.00 | 65.099999 | 65.099999 | 65.099999 | 0 |
| 1731432600 | 65.099999 | -0.2 | -0.31 | 65.2 | 65.599999 | 64.599999 | 16760 |
| 1731346200 | 65.3 | -0.1 | -0.15 | 65.7 | 65.8 | 65.3 | 12990 |
| 1731087000 | 65.4 | 0.7 | 1.08 | 64.599999 | 65.599999 | 64.599999 | 20205 |
| 1731000600 | 64.7 | 1.2 | 1.89 | 63.6 | 65 | 63.6 | 57492 |
| 1730914200 | 63.5 | -2.4 | -3.64 | 66.5 | 66.5 | 63.5 | 41916 |
| 1730827800 | 65.9 | 0.7 | 1.07 | 65.099999 | 66.4 | 65.099999 | 25493 |
| 1730741400 | 65.2 | -1.8 | -2.69 | 66.8 | 67 | 65.2 | 32281 |
| 1730482200 | 67 | 0 | 0.00 | 66.9 | 68.3 | 66.599999 | 28945 |
| 1730395800 | 67 | -0.7 | -1.03 | 67.2 | 67.6 | 66.3 | 38935 |
| 1730309400 | 67.7 | -0.8 | -1.17 | 68.3 | 69 | 67.099999 | 26154 |
| 1730223000 | 68.5 | -1 | -1.44 | 69.6 | 69.8 | 68.5 | 14964 |
| 1730136600 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.4 | 18280 |
| 1729873800 | 69.5 | -0.5 | -0.71 | 70.5 | 70.8 | 69.5 | 23762 |
| 1729787400 | 70 | -0.1 | -0.14 | 70.8 | 70.8 | 70 | 11086 |
| 1729701000 | 70.1 | 0.6 | 0.86 | 69.4 | 70.5 | 69.4 | 14755 |
| 1729614600 | 69.5 | -0.4 | -0.57 | 69.5 | 69.8 | 69 | 24745 |
| 1729528200 | 69.9 | -1.6 | -2.24 | 71.4 | 71.5 | 69.9 | 21711 |
| 1729269000 | 71.5 | -2.2 | -2.99 | 73.8 | 73.8 | 71.3 | 29133 |
| 1729182600 | 73.7 | -0.7 | -0.94 | 74.5 | 74.5 | 73.3 | 16862 |
| 1729096200 | 74.4 | 0.3 | 0.40 | 74.1 | 74.8 | 73.8 | 13967 |
| 1729009800 | 74.1 | 0 | 0.00 | 74.2 | 74.2 | 73.9 | 15177 |
| 1728923400 | 74.1 | -1.2 | -1.59 | 75.3 | 75.3 | 73.9 | 10909 |
| 1728664200 | 75.3 | 0.3 | 0.40 | 74 | 75.5 | 73.7 | 15282 |
| 1728577800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1728491400 | 75 | 1.2 | 1.63 | 73.9 | 75.5 | 73.9 | 17802 |
| 1728405000 | 73.8 | -1.5 | -1.99 | 75.4 | 75.6 | 73.8 | 47001 |
| 1728318600 | 75.3 | -0.5 | -0.66 | 75.9 | 75.9 | 74.8 | 11740 |
| 1728059400 | 75.8 | -0.7 | -0.92 | 77.1 | 77.5 | 75.8 | 25410 |
| 1727973000 | 76.5 | 0 | 0.00 | 76 | 76.8 | 75.5 | 15176 |
| 1727886600 | 76.5 | -0.2 | -0.26 | 76.3 | 76.5 | 74.8 | 43028 |
| 1727800200 | 76.7 | 2 | 2.68 | 74.5 | 77.1 | 73.7 | 72587 |
| 1727713800 | 74.7 | 0.7 | 0.95 | 73.6 | 74.7 | 73 | 54968 |
| 1727454600 | 74 | -0.2 | -0.27 | 73.9 | 74.1 | 72.9 | 31744 |
| 1727368200 | 74.2 | -0.5 | -0.67 | 74.4 | 75 | 72.4 | 60940 |
| 1727281800 | 74.7 | 0.1 | 0.13 | 73.3 | 75.6 | 73.1 | 25853 |
| 1727195400 | 74.6 | -1.1 | -1.45 | 75.9 | 76.3 | 74.6 | 29519 |
| 1727109000 | 75.7 | 0.3 | 0.40 | 75.5 | 76.1 | 75.4 | 18108 |
| 1726849800 | 75.4 | -1.4 | -1.82 | 76 | 76.9 | 75.4 | 66871 |
| 1726763400 | 76.8 | 0.2 | 0.26 | 76.6 | 78 | 76.3 | 13669 |
| 1726677000 | 76.6 | -0.8 | -1.03 | 77.3 | 77.3 | 76.2 | 13149 |
| 1726590600 | 77.4 | -1.4 | -1.78 | 79.4 | 79.4 | 77.4 | 18486 |
| 1726504200 | 78.8 | -2.5 | -3.08 | 81.5 | 81.7 | 78.7 | 19588 |
| 1726245000 | 81.3 | -0.3 | -0.37 | 81.9 | 83.2 | 81.3 | 18861 |
| 1726158600 | 81.6 | 0.3 | 0.37 | 81.6 | 82.2 | 80.5 | 12390 |
| 1726072200 | 81.3 | 0.2 | 0.25 | 81.4 | 81.5 | 80.8 | 14089 |
| 1725985800 | 81.1 | 1.6 | 2.01 | 79.7 | 81.6 | 79.5 | 17592 |
| 1725899400 | 79.5 | 1 | 1.27 | 79 | 79.6 | 78.5 | 5548 |
| 1725640200 | 78.5 | 0.8 | 1.03 | 78.3 | 79.3 | 78 | 12706 |
| 1725553800 | 77.7 | 0.7 | 0.91 | 77 | 78 | 77 | 17762 |
| 1725467400 | 77 | -0.3 | -0.39 | 77 | 77.7 | 76.9 | 22717 |
| 1725381000 | 77.3 | -2.3 | -2.89 | 79.2 | 79.6 | 77.2 | 13401 |
| 1725294600 | 79.6 | 0.7 | 0.89 | 78.9 | 80 | 78.2 | 8328 |
| 1725035400 | 78.9 | -0.1 | -0.13 | 79.5 | 79.9 | 78.9 | 40668 |
| 1724949000 | 79 | -1.9 | -2.35 | 80.8 | 81 | 78.8 | 11883 |
| 1724862600 | 80.9 | 0.6 | 0.75 | 80.2 | 80.9 | 80.1 | 13777 |
| 1724776200 | 80.3 | -1.1 | -1.35 | 81.4 | 81.7 | 80.1 | 6602 |
| 1724689800 | 81.4 | 0.3 | 0.37 | 81.4 | 81.5 | 80.8 | 5162 |
| 1724430600 | 81.1 | 0.3 | 0.37 | 81.2 | 81.3 | 80.7 | 5733 |
| 1724344200 | 80.8 | -0.2 | -0.25 | 81.4 | 81.7 | 80.8 | 5153 |
| 1724257800 | 81 | 0 | 0.00 | 81 | 81.3 | 80.3 | 8988 |
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
