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 | -0.42 | -1.39534883721 | 30.1 | 30.38 | 28.86 | 265869 | 29.71751862 | DE |
| 4 | -1.32 | -4.25806451613 | 31 | 31.12 | 28.84 | 317826 | 29.9529614 | DE |
| 12 | -6.04 | -16.9092945129 | 35.72 | 36 | 28.84 | 251661 | 31.94239848 | DE |
| 26 | -4.24 | -12.5 | 33.92 | 37.88 | 28.84 | 247091 | 33.82783254 | DE |
| 52 | 1.4 | 4.9504950495 | 28.28 | 38.6 | 27.32 | 231201 | 33.59437945 | DE |
| 156 | 7.26 | 32.3818019625 | 22.42 | 38.6 | 17.61 | 227009 | 27.40583866 | DE |
| 260 | 11.33 | 61.7438692098 | 18.35 | 38.6 | 7.805 | 255059 | 22.86245825 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 29.68 | 0.46 | 1.57 | 28.92 | 29.68 | 28.86 | 893115 |
| 1734629400 | 29.22 | -0.5 | -1.68 | 29.38 | 29.56 | 29.22 | 347405 |
| 1734543000 | 29.72 | -0.08 | -0.27 | 29.82 | 29.9 | 29.62 | 307160 |
| 1734456600 | 29.8 | -0.22 | -0.73 | 29.8 | 29.98 | 29.72 | 284331 |
| 1734370200 | 30.02 | -0.18 | -0.60 | 30.04 | 30.08 | 29.68 | 220873 |
| 1734111000 | 30.2 | 0.08 | 0.27 | 30.1 | 30.38 | 30.1 | 169574 |
| 1734024600 | 30.12 | -0.22 | -0.73 | 30.34 | 30.54 | 30.02 | 312798 |
| 1733938200 | 30.34 | -0.18 | -0.59 | 30.52 | 30.66 | 30.26 | 303897 |
| 1733851800 | 30.52 | 0.12 | 0.39 | 30.3 | 30.52 | 30.22 | 255699 |
| 1733765400 | 30.4 | 0.32 | 1.06 | 30.24 | 30.46 | 30.04 | 275185 |
| 1733506200 | 30.08 | 0.48 | 1.62 | 29.62 | 30.14 | 29.52 | 231377 |
| 1733419800 | 29.6 | 0.22 | 0.75 | 29.18 | 29.9 | 29.12 | 342563 |
| 1733333400 | 29.38 | 0 | 0.00 | 29.4 | 29.74 | 29.34 | 326503 |
| 1733247000 | 29.38 | 0.12 | 0.41 | 29.36 | 29.52 | 28.96 | 493230 |
| 1733160600 | 29.26 | -0.54 | -1.81 | 29.26 | 29.5 | 28.84 | 396348 |
| 1732901400 | 29.8 | -0.3 | -1.00 | 29.94 | 30.08 | 29.46 | 472647 |
| 1732815000 | 30.1 | -0.58 | -1.89 | 30.16 | 30.32 | 29.88 | 252155 |
| 1732728600 | 30.68 | 0 | 0.00 | 30.68 | 30.68 | 30.68 | 0 |
| 1732642200 | 30.68 | -0.2 | -0.65 | 30.6 | 31.12 | 30.56 | 271602 |
| 1732555800 | 30.88 | 0.34 | 1.11 | 30.72 | 31.08 | 30.66 | 393025 |
| 1732296600 | 30.54 | -0.2 | -0.65 | 31 | 31 | 30.04 | 280415 |
| 1732210200 | 30.74 | 0.28 | 0.92 | 30.46 | 30.74 | 30.1 | 279354 |
| 1732123800 | 30.46 | 0.48 | 1.60 | 30.24 | 30.66 | 29.82 | 274921 |
| 1732037400 | 29.98 | -1.44 | -4.58 | 30.5 | 30.88 | 29.8 | 545150 |
| 1731951000 | 31.42 | -0.08 | -0.25 | 31.5 | 31.7 | 31.2 | 130827 |
| 1731691800 | 31.5 | -0.46 | -1.44 | 31.48 | 31.88 | 31.36 | 132013 |
| 1731605400 | 31.96 | 0.66 | 2.11 | 31.5 | 31.96 | 31.24 | 279236 |
| 1731519000 | 31.3 | -0.18 | -0.57 | 31.42 | 31.9 | 31.08 | 299869 |
| 1731432600 | 31.48 | -1.28 | -3.91 | 32.38 | 32.5 | 31.06 | 413438 |
| 1731346200 | 32.759999 | -0.14 | -0.43 | 33.06 | 33.439999 | 32.759999 | 258160 |
| 1731087000 | 32.9 | -0.6 | -1.79 | 33.52 | 33.62 | 32.9 | 137497 |
| 1731000600 | 33.5 | 0.44 | 1.33 | 32.979999 | 33.56 | 32.979999 | 118982 |
| 1730914200 | 33.06 | -0.34 | -1.02 | 33.84 | 34.32 | 32.979999 | 152430 |
| 1730827800 | 33.4 | 0.28 | 0.85 | 33.119999 | 33.58 | 33.06 | 100571 |
| 1730741400 | 33.119999 | -0.02 | -0.06 | 33.14 | 33.58 | 33.06 | 116286 |
| 1730482200 | 33.14 | -0.04 | -0.12 | 33.18 | 33.439999 | 33.06 | 140053 |
| 1730395800 | 33.18 | -1.62 | -4.66 | 32.74 | 33.32 | 32.04 | 831210 |
| 1730309400 | 34.8 | -0.2 | -0.57 | 34.88 | 35.12 | 34.54 | 213223 |
| 1730223000 | 35 | -0.14 | -0.40 | 35.12 | 35.28 | 34.78 | 227583 |
| 1730136600 | 35.14 | 0.8 | 2.33 | 34.44 | 35.54 | 34.4 | 284250 |
| 1729873800 | 34.34 | -0.74 | -2.11 | 34.76 | 35 | 34.34 | 185232 |
| 1729787400 | 35.08 | -0.06 | -0.17 | 35.3 | 35.46 | 35.06 | 178385 |
| 1729701000 | 35.14 | -0.5 | -1.40 | 35.46 | 35.58 | 35.1 | 75902 |
| 1729614600 | 35.64 | 0.28 | 0.79 | 35.32 | 35.7 | 35 | 139122 |
| 1729528200 | 35.36 | 0 | 0.00 | 35.36 | 35.36 | 35.36 | 0 |
| 1729269000 | 35.36 | -0.24 | -0.67 | 35.36 | 35.52 | 35.08 | 161141 |
| 1729182600 | 35.6 | 0.3 | 0.85 | 35.38 | 35.86 | 35.26 | 130666 |
| 1729096200 | 35.3 | 0.12 | 0.34 | 35 | 35.34 | 34.9 | 206763 |
| 1729009800 | 35.18 | 0.44 | 1.27 | 34.88 | 35.34 | 34.82 | 213833 |
| 1728923400 | 34.74 | 0.36 | 1.05 | 34.42 | 34.74 | 34.18 | 130770 |
| 1728664200 | 34.38 | 0.02 | 0.06 | 34.26 | 34.7 | 34.26 | 153593 |
| 1728577800 | 34.36 | -0.4 | -1.15 | 34.62 | 34.74 | 34.22 | 185719 |
| 1728491400 | 34.76 | 0.3 | 0.87 | 34.58 | 34.9 | 34.5 | 150985 |
| 1728405000 | 34.46 | 0.44 | 1.29 | 34 | 34.46 | 33.94 | 139831 |
| 1728318600 | 34.02 | -0.78 | -2.24 | 34.96 | 35 | 33.96 | 203479 |
| 1728059400 | 34.8 | 0.56 | 1.64 | 34.24 | 34.94 | 34.16 | 235460 |
| 1727973000 | 34.24 | -0.08 | -0.23 | 34.22 | 34.34 | 33.94 | 200140 |
| 1727886600 | 34.32 | 0 | 0.00 | 34.26 | 34.38 | 33.96 | 182994 |
| 1727800200 | 34.32 | 0.02 | 0.06 | 34.48 | 34.82 | 34.22 | 191849 |
| 1727713800 | 34.3 | -1.24 | -3.49 | 35.24 | 35.24 | 34.28 | 273996 |
| 1727454600 | 35.54 | -0.42 | -1.17 | 35.72 | 36 | 35.48 | 326018 |
| 1727368200 | 35.96 | 0.34 | 0.95 | 36.3 | 36.64 | 35.86 | 315094 |
| 1727281800 | 35.62 | -0.88 | -2.41 | 35.8 | 35.8 | 34.52 | 434826 |
| 1727195400 | 36.5 | -0.8 | -2.14 | 37.64 | 37.64 | 35.7 | 310195 |
| 1727109000 | 37.3 | 0.06 | 0.16 | 37.18 | 37.6 | 36.52 | 148003 |
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
