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 | -5.35 | -4.71781305115 | 113.4 | 115 | 105.45 | 678525 | 110.87767751 | DE |
| 4 | 1.15 | 1.0757717493 | 106.9 | 115 | 103.8 | 683386 | 108.91236395 | DE |
| 12 | -29.5 | -21.4467466376 | 137.55 | 140.75 | 103.8 | 554468 | 116.14113997 | DE |
| 26 | -21.75 | -16.7565485362 | 129.8 | 141.1 | 103.8 | 502070 | 121.64025188 | DE |
| 52 | -54.4 | -33.487226839 | 162.45 | 164.55 | 103.8 | 454014 | 132.70356499 | DE |
| 156 | -97.45 | -47.4209245742 | 205.5 | 218 | 103.8 | 425148 | 168.08934756 | DE |
| 260 | -51.55 | -32.2994987469 | 159.6 | 218 | 103.8 | 440906 | 163.94220346 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 108.05 | -0.6 | -0.55 | 107.7 | 108.75 | 107.15 | 1678755 |
| 1734629400 | 108.65 | 0.65 | 0.60 | 106 | 108.65 | 105.45 | 571293 |
| 1734543000 | 108 | -3.35 | -3.01 | 111.65 | 111.65 | 107.2 | 677247 |
| 1734456600 | 111.35 | -0.75 | -0.67 | 110.85 | 112.15 | 110.45 | 832242 |
| 1734370200 | 112.1 | -1.85 | -1.62 | 112.9 | 113.15 | 111.45 | 649692 |
| 1734111000 | 113.95 | 0.05 | 0.04 | 113.4 | 115 | 113 | 662149 |
| 1734024600 | 113.9 | 1.95 | 1.74 | 112.75 | 113.9 | 112.35 | 756921 |
| 1733938200 | 111.95 | -0.4 | -0.36 | 112.1 | 113.05 | 111.2 | 802289 |
| 1733851800 | 112.35 | 0.55 | 0.49 | 111.4 | 112.7 | 110.85 | 824696 |
| 1733765400 | 111.8 | 2.95 | 2.71 | 110 | 112.55 | 110 | 802300 |
| 1733506200 | 108.85 | 1.5 | 1.40 | 107.75 | 108.85 | 107.55 | 543290 |
| 1733419800 | 107.35 | 3.05 | 2.92 | 104 | 107.6 | 103.95 | 699125 |
| 1733333400 | 104.3 | -0.95 | -0.90 | 105.8 | 106.35 | 104.3 | 776937 |
| 1733247000 | 105.25 | -0.6 | -0.57 | 106.5 | 106.55 | 105.2 | 622413 |
| 1733160600 | 105.85 | -0.05 | -0.05 | 104.55 | 106.75 | 104.4 | 567789 |
| 1732901400 | 105.9 | -0.45 | -0.42 | 105.9 | 106.3 | 103.8 | 630661 |
| 1732815000 | 106.35 | 0.4 | 0.38 | 106 | 107.2 | 105.35 | 463748 |
| 1732728600 | 105.95 | 0.2 | 0.19 | 105.35 | 106.15 | 104.35 | 348281 |
| 1732642200 | 105.75 | -1.5 | -1.40 | 105.8 | 107.1 | 104.6 | 524929 |
| 1732555800 | 107.25 | 0.6 | 0.56 | 106 | 107.6 | 105.7 | 1335272 |
| 1732296600 | 106.65 | 0 | 0.00 | 106.9 | 107.75 | 105.5 | 576448 |
| 1732210200 | 106.65 | -1.1 | -1.02 | 107.4 | 107.6 | 106.1 | 449688 |
| 1732123800 | 107.75 | -1.2 | -1.10 | 109.4 | 109.6 | 107.65 | 546022 |
| 1732037400 | 108.95 | -0.55 | -0.50 | 108.65 | 109.55 | 107.7 | 342876 |
| 1731951000 | 109.5 | 0.45 | 0.41 | 109 | 109.8 | 108.6 | 339118 |
| 1731691800 | 109.05 | -1.6 | -1.45 | 109.9 | 111.2 | 108.95 | 374099 |
| 1731605400 | 110.65 | 0.2 | 0.18 | 110.1 | 111.45 | 109.45 | 477820 |
| 1731519000 | 110.45 | 0 | 0.00 | 110.45 | 110.45 | 110.45 | 0 |
| 1731432600 | 110.45 | -2.5 | -2.21 | 111.35 | 112.45 | 110.45 | 659210 |
| 1731346200 | 112.95 | 0.3 | 0.27 | 113.25 | 114 | 112.8 | 334544 |
| 1731087000 | 112.65 | -0.25 | -0.22 | 113.3 | 114.75 | 112.3 | 565255 |
| 1731000600 | 112.9 | 2.95 | 2.68 | 111.4 | 113 | 111.2 | 449604 |
| 1730914200 | 109.95 | -3.75 | -3.30 | 113.25 | 115.25 | 109.3 | 618218 |
| 1730827800 | 113.7 | -1.3 | -1.13 | 115.1 | 115.2 | 113.25 | 418129 |
| 1730741400 | 115 | -0.3 | -0.26 | 114.9 | 116.3 | 114.65 | 448789 |
| 1730482200 | 115.3 | 1.05 | 0.92 | 114.1 | 115.75 | 114.1 | 489350 |
| 1730395800 | 114.25 | -3.4 | -2.89 | 117 | 117.15 | 113.95 | 857967 |
| 1730309400 | 117.65 | -5.35 | -4.35 | 120.6 | 121.2 | 117.55 | 965139 |
| 1730223000 | 123 | -1.2 | -0.97 | 124.2 | 125.25 | 122.75 | 382795 |
| 1730136600 | 124.2 | 0.85 | 0.69 | 124.15 | 124.8 | 123.2 | 321793 |
| 1729873800 | 123.35 | -1.4 | -1.12 | 124.15 | 124.5 | 122.65 | 356231 |
| 1729787400 | 124.75 | -0.25 | -0.20 | 125.2 | 126.55 | 124.25 | 377450 |
| 1729701000 | 125 | -1.9 | -1.50 | 126.35 | 128.05 | 124.85 | 349373 |
| 1729614600 | 126.9 | 0.9 | 0.71 | 125.65 | 127.4 | 125.4 | 317158 |
| 1729528200 | 126 | -1.65 | -1.29 | 126.3 | 128.8 | 126 | 331867 |
| 1729269000 | 127.65 | 1.9 | 1.51 | 125.7 | 128.9 | 125.7 | 565347 |
| 1729182600 | 125.75 | 2.25 | 1.82 | 122 | 126.9 | 122 | 737699 |
| 1729096200 | 123.5 | -1 | -0.80 | 123.45 | 124.2 | 121.7 | 518143 |
| 1729009800 | 124.5 | -0.9 | -0.72 | 126.3 | 126.4 | 124.1 | 501116 |
| 1728923400 | 125.4 | -0.8 | -0.63 | 126.3 | 126.55 | 124.85 | 384556 |
| 1728664200 | 126.2 | 0.25 | 0.20 | 125.65 | 126.8 | 125.2 | 485921 |
| 1728577800 | 125.95 | -0.4 | -0.32 | 125.95 | 126.35 | 124.55 | 480210 |
| 1728491400 | 126.35 | 0.4 | 0.32 | 126 | 126.9 | 125.6 | 360795 |
| 1728405000 | 125.95 | -5.5 | -4.18 | 127.9 | 128 | 125.45 | 748976 |
| 1728318600 | 131.44999 | 0.4 | 0.31 | 131.25 | 132.9 | 130.9 | 395405 |
| 1728059400 | 131.05 | -1.85 | -1.39 | 132.6 | 133.9 | 130.55 | 401154 |
| 1727973000 | 132.9 | -2.35 | -1.74 | 135.1 | 135.1 | 132.69999 | 395332 |
| 1727886600 | 135.25 | 1.05 | 0.78 | 134.55 | 135.44999 | 133.69999 | 394079 |
| 1727800200 | 134.19999 | -1.4 | -1.03 | 135.44999 | 137.05 | 134.19999 | 450156 |
| 1727713800 | 135.6 | -4.1 | -2.93 | 138.85 | 140.75 | 135.6 | 817689 |
| 1727454600 | 139.69999 | 2.8 | 2.05 | 137.55 | 139.69999 | 137.55 | 636798 |
| 1727368200 | 136.9 | 7.4 | 5.71 | 133.5 | 137.19999 | 132.9 | 763887 |
| 1727281800 | 129.5 | -0.45 | -0.35 | 128.69999 | 131.1 | 128.44999 | 435601 |
| 1727195400 | 129.94999 | 1.8 | 1.40 | 132.19999 | 132.85 | 129.8 | 441791 |
| 1727109000 | 128.15 | 0.05 | 0.04 | 127.8 | 128.35 | 125.8 | 371900 |
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
