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 | 2.2 | 3.89725420726 | 56.45 | 60.9 | 54.8 | 204571 | 57.565029 | DE |
| 4 | 1.15 | 2 | 57.5 | 64.75 | 53.65 | 223386 | 59.3787107 | DE |
| 12 | -23.95 | -28.995157385 | 82.6 | 92.95 | 53.65 | 193027 | 69.64344693 | DE |
| 26 | -45.75 | -43.8218390805 | 104.4 | 109.2 | 53.65 | 149328 | 74.4258262 | DE |
| 52 | -75 | -56.1167227834 | 133.65 | 137.5 | 53.65 | 119705 | 87.33521732 | DE |
| 156 | -70.95 | -54.7453703704 | 129.6 | 182.3 | 53.65 | 85602 | 120.59424997 | DE |
| 260 | -13.85 | -19.1034482759 | 72.5 | 243 | 48.86 | 84704 | 129.95272907 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741368600 | 58.65 | -1.4 | -2.33 | 60.05 | 60.15 | 58.05 | 120466 |
| 1741282200 | 60.05 | 3.8 | 6.76 | 57.05 | 60.9 | 57.05 | 250795 |
| 1741195800 | 56.25 | 0.45 | 0.81 | 56.95 | 57.4 | 55.8 | 166563 |
| 1741109400 | 55.8 | -1.7 | -2.96 | 56.6 | 57.2 | 54.8 | 234872 |
| 1741023000 | 57.5 | -0.2 | -0.35 | 57.35 | 58.4 | 55.85 | 198255 |
| 1740763800 | 57.7 | -0.45 | -0.77 | 56.45 | 57.7 | 55.3 | 172371 |
| 1740677400 | 58.15 | -1 | -1.69 | 58.5 | 59.5 | 58 | 135146 |
| 1740591000 | 59.15 | 0.25 | 0.42 | 58.95 | 59.65 | 58.2 | 165527 |
| 1740504600 | 58.9 | -3.4 | -5.46 | 61.4 | 62.05 | 58.85 | 165132 |
| 1740418200 | 62.3 | 0.05 | 0.08 | 62.5 | 63.55 | 61.7 | 97281 |
| 1740159000 | 62.25 | -0.4 | -0.64 | 63.25 | 64.2 | 61.9 | 137606 |
| 1740072600 | 62.65 | 0.6 | 0.97 | 61.3 | 63.7 | 60.95 | 183418 |
| 1739986200 | 62.05 | -0.8 | -1.27 | 62.9 | 63.4 | 61.25 | 155513 |
| 1739899800 | 62.85 | -0.3 | -0.48 | 63.1 | 64 | 62.05 | 150967 |
| 1739813400 | 63.15 | -0.3 | -0.47 | 63.55 | 64.5 | 63.15 | 116778 |
| 1739554200 | 63.45 | 3.5 | 5.84 | 60.05 | 64.75 | 60.05 | 288589 |
| 1739467800 | 59.95 | 0.05 | 0.08 | 60.95 | 62 | 59.75 | 216769 |
| 1739381400 | 59.9 | -0.9 | -1.48 | 60.6 | 60.95 | 59.05 | 199675 |
| 1739295000 | 60.8 | 2.95 | 5.10 | 57.3 | 61.25 | 56.45 | 458990 |
| 1739208600 | 57.85 | 1.55 | 2.75 | 57.05 | 58.3 | 56.1 | 271450 |
| 1738949400 | 56.3 | -1.4 | -2.43 | 57.5 | 58.35 | 53.65 | 702023 |
| 1738863000 | 57.7 | -24.4 | -29.72 | 58.05 | 62.8 | 55.7 | 1917275 |
| 1738776600 | 82.1 | -2.5 | -2.96 | 84.45 | 84.45 | 80.3 | 178887 |
| 1738690200 | 84.6 | 3.25 | 4.00 | 82.1 | 85.2 | 80.6 | 201984 |
| 1738603800 | 81.35 | -3.45 | -4.07 | 81.3 | 82.8 | 80.75 | 89499 |
| 1738344600 | 84.8 | 0.55 | 0.65 | 84.85 | 86.5 | 84.25 | 78475 |
| 1738258200 | 84.25 | 0.45 | 0.54 | 84.25 | 84.6 | 81.45 | 88332 |
| 1738171800 | 83.8 | 2.1 | 2.57 | 84.95 | 87.95 | 83.8 | 150018 |
| 1738085400 | 81.7 | -2.1 | -2.51 | 83.7 | 84.25 | 78.9 | 159044 |
| 1737999000 | 83.8 | -0.9 | -1.06 | 81.05 | 83.8 | 77.85 | 177374 |
| 1737739800 | 84.7 | -0.2 | -0.24 | 85.5 | 88.8 | 84.7 | 109652 |
| 1737653400 | 84.9 | -0.8 | -0.93 | 85 | 85.75 | 82.9 | 95237 |
| 1737567000 | 85.7 | 1.3 | 1.54 | 84.7 | 86.9 | 83.75 | 78762 |
| 1737480600 | 84.4 | -1.1 | -1.29 | 85.3 | 85.55 | 83.8 | 119974 |
| 1737394200 | 85.5 | 0.05 | 0.06 | 85.45 | 86.7 | 82.75 | 101476 |
| 1737135000 | 85.45 | 0.35 | 0.41 | 85.75 | 87.35 | 84.55 | 80381 |
| 1737048600 | 85.1 | 1.2 | 1.43 | 86 | 86.5 | 81.6 | 136978 |
| 1736962200 | 83.9 | 1.2 | 1.45 | 83.2 | 85.55 | 81.7 | 109452 |
| 1736875800 | 82.7 | -4.3 | -4.94 | 86.15 | 87 | 82.2 | 181884 |
| 1736789400 | 87 | -3.45 | -3.81 | 89.4 | 89.5 | 85.8 | 128059 |
| 1736530200 | 90.45 | 1.2 | 1.34 | 88.95 | 92.95 | 88.95 | 160831 |
| 1736443800 | 89.25 | 1.65 | 1.88 | 86.95 | 89.55 | 86.6 | 68252 |
| 1736357400 | 87.6 | -3.55 | -3.89 | 90.1 | 91.65 | 87.35 | 115870 |
| 1736271000 | 91.15 | 1.8 | 2.01 | 89.95 | 92.2 | 89.5 | 119487 |
| 1736184600 | 89.35 | 6.2 | 7.46 | 84.35 | 89.35 | 84.35 | 127910 |
| 1735925400 | 83.15 | -1.9 | -2.23 | 85.6 | 86.05 | 81.85 | 130870 |
| 1735839000 | 85.05 | -2.1 | -2.41 | 87.15 | 87.8 | 84.5 | 114014 |
| 1735666200 | 87.15 | 2.3 | 2.71 | 85 | 87.15 | 84.85 | 26851 |
| 1735579800 | 84.85 | -0.45 | -0.53 | 84.85 | 87.05 | 84.1 | 69614 |
| 1735320600 | 85.3 | -0.05 | -0.06 | 85.35 | 86.95 | 84.35 | 76327 |
| 1735061400 | 85.35 | 1.2 | 1.43 | 84.15 | 85.8 | 84.15 | 25612 |
| 1734975000 | 84.15 | 0.15 | 0.18 | 83.15 | 84.15 | 82.35 | 94382 |
| 1734715800 | 84 | 1.75 | 2.13 | 81.4 | 84 | 80.05 | 248532 |
| 1734629400 | 82.25 | -5.95 | -6.75 | 84.65 | 85.25 | 81.1 | 161540 |
| 1734543000 | 88.2 | 2.5 | 2.92 | 85.5 | 88.3 | 83.7 | 133734 |
| 1734456600 | 85.7 | -0.95 | -1.10 | 85.2 | 88.2 | 84.35 | 116816 |
| 1734370200 | 86.65 | 0.2 | 0.23 | 85.85 | 89.15 | 83.4 | 244008 |
| 1734111000 | 86.45 | 5.25 | 6.47 | 82.6 | 88.35 | 82.6 | 203163 |
| 1734024600 | 81.2 | -2.5 | -2.99 | 83.8 | 83.8 | 78.9 | 126891 |
| 1733938200 | 83.7 | -2.05 | -2.39 | 85.7 | 85.8 | 82 | 157553 |
| 1733851800 | 85.75 | 1.05 | 1.24 | 84 | 87.35 | 83.15 | 96307 |
| 1733765400 | 84.7 | -1.8 | -2.08 | 87 | 87.7 | 84.7 | 129440 |
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
