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 | 0.36 | 0.639772525324 | 56.27 | 56.66 | 56.27 | 9859 | 56.44354377 | DE |
| 4 | 0.48 | 0.854853072128 | 56.15 | 56.66 | 56.04 | 9468 | 56.22964719 | DE |
| 12 | 0.69 | 1.23346442617 | 55.94 | 56.66 | 55.76 | 14089 | 56.1814565 | DE |
| 26 | 1.96 | 3.58514724712 | 54.67 | 56.66 | 54.67 | 9770 | 55.88606066 | DE |
| 52 | 2.94 | 5.47588005215 | 53.69 | 56.66 | 53.39 | 8016 | 55.07459419 | DE |
| 156 | -1.59 | -2.73102026795 | 58.22 | 58.22 | 50.93 | 8880 | 53.94996302 | DE |
| 260 | -3.16 | -5.28516474327 | 59.79 | 60.77 | 50.93 | 10841 | 56.65986346 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738776600 | 56.66 | 0.1 | 0.18 | 56.66 | 56.66 | 56.66 | 10305 |
| 1738690200 | 56.56 | 0.13 | 0.23 | 56.56 | 56.56 | 56.56 | 6353 |
| 1738603800 | 56.43 | 0.14 | 0.25 | 56.43 | 56.43 | 56.43 | 15678 |
| 1738344600 | 56.29 | 0.02 | 0.04 | 56.29 | 56.29 | 56.29 | 9252 |
| 1738258200 | 56.27 | 0.02 | 0.04 | 56.27 | 56.27 | 56.27 | 7707 |
| 1738171800 | 56.25 | 0.05 | 0.09 | 56.25 | 56.25 | 56.25 | 8939 |
| 1738085400 | 56.2 | -0.07 | -0.12 | 56.2 | 56.2 | 56.2 | 6860 |
| 1737999000 | 56.27 | 0.08 | 0.14 | 56.27 | 56.27 | 56.27 | 6130 |
| 1737739800 | 56.19 | 0 | 0.00 | 56.19 | 56.19 | 56.19 | 8528 |
| 1737653400 | 56.19 | -0.02 | -0.04 | 56.19 | 56.19 | 56.19 | 10358 |
| 1737567000 | 56.21 | 0 | 0.00 | 56.21 | 56.21 | 56.21 | 0 |
| 1737480600 | 56.21 | 0.05 | 0.09 | 56.21 | 56.21 | 56.21 | 11299 |
| 1737394200 | 56.16 | 0.04 | 0.07 | 56.16 | 56.16 | 56.16 | 4951 |
| 1737135000 | 56.12 | 0.08 | 0.14 | 56.12 | 56.12 | 56.12 | 12088 |
| 1737048600 | 56.04 | 0 | 0.00 | 56.04 | 56.04 | 56.04 | 9632 |
| 1736962200 | 56.04 | -0.04 | -0.07 | 56.04 | 56.04 | 56.04 | 9853 |
| 1736875800 | 56.08 | -0.04 | -0.07 | 56.08 | 56.08 | 56.08 | 10511 |
| 1736789400 | 56.12 | -0.02 | -0.04 | 56.12 | 56.12 | 56.12 | 8461 |
| 1736530200 | 56.14 | -0.01 | -0.02 | 56.14 | 56.14 | 56.14 | 10151 |
| 1736443800 | 56.15 | -0.01 | -0.02 | 56.15 | 56.15 | 56.15 | 12844 |
| 1736357400 | 56.16 | -0.07 | -0.12 | 56.16 | 56.16 | 56.16 | 11539 |
| 1736271000 | 56.23 | -0.09 | -0.16 | 56.23 | 56.23 | 56.23 | 18344 |
| 1736184600 | 56.32 | 0.07 | 0.12 | 56.32 | 56.32 | 56.32 | 18141 |
| 1735925400 | 56.25 | 0.03 | 0.05 | 56.25 | 56.25 | 56.25 | 70830 |
| 1735839000 | 56.22 | 0.09 | 0.16 | 56.22 | 56.22 | 56.22 | 7985 |
| 1735666200 | 56.13 | 0 | 0.00 | 56.13 | 56.13 | 56.13 | 16706 |
| 1735579800 | 56.13 | -0.05 | -0.09 | 56.13 | 56.13 | 56.13 | 45522 |
| 1735320600 | 56.18 | 0 | 0.00 | 56.18 | 56.18 | 56.18 | 8569 |
| 1735061400 | 56.18 | -0.35 | -0.62 | 56.18 | 56.18 | 56.18 | 29828 |
| 1734975000 | 56.53 | -0.03 | -0.05 | 56.53 | 56.53 | 56.53 | 22585 |
| 1734715800 | 56.56 | 0.01 | 0.02 | 56.56 | 56.56 | 56.56 | 13666 |
| 1734629400 | 56.55 | 0.33 | 0.59 | 56.55 | 56.55 | 56.55 | 13981 |
| 1734543000 | 56.22 | 0.01 | 0.02 | 56.22 | 56.22 | 56.22 | 18957 |
| 1734456600 | 56.21 | -0.06 | -0.11 | 56.21 | 56.21 | 56.21 | 20138 |
| 1734370200 | 56.27 | -0.06 | -0.11 | 56.27 | 56.27 | 56.27 | 9232 |
| 1734111000 | 56.33 | 0.02 | 0.04 | 56.33 | 56.33 | 56.33 | 14738 |
| 1734024600 | 56.31 | 0.05 | 0.09 | 56.31 | 56.31 | 56.31 | 10457 |
| 1733938200 | 56.26 | 0.03 | 0.05 | 56.26 | 56.26 | 56.26 | 13458 |
| 1733851800 | 56.23 | -0.03 | -0.05 | 56.23 | 56.23 | 56.23 | 18190 |
| 1733765400 | 56.26 | 0.01 | 0.02 | 56.26 | 56.26 | 56.26 | 7885 |
| 1733506200 | 56.25 | 0 | 0.00 | 56.25 | 56.25 | 56.25 | 13833 |
| 1733419800 | 56.25 | -0.04 | -0.07 | 56.25 | 56.25 | 56.25 | 11676 |
| 1733333400 | 56.29 | 0.11 | 0.20 | 56.29 | 56.29 | 56.29 | 14156 |
| 1733247000 | 56.18 | 0.07 | 0.12 | 56.18 | 56.18 | 56.18 | 19963 |
| 1733160600 | 56.11 | 0.2 | 0.36 | 56.11 | 56.11 | 56.11 | 13469 |
| 1732901400 | 55.91 | -0.02 | -0.04 | 55.91 | 55.91 | 55.91 | 11323 |
| 1732815000 | 55.93 | -0.01 | -0.02 | 55.93 | 55.93 | 55.93 | 9418 |
| 1732728600 | 55.94 | 0 | 0.00 | 55.94 | 55.94 | 55.94 | 0 |
| 1732642200 | 55.94 | 0.13 | 0.23 | 55.94 | 55.94 | 55.94 | 23537 |
| 1732555800 | 55.81 | 0.04 | 0.07 | 55.81 | 55.81 | 55.81 | 8321 |
| 1732296600 | 55.77 | -0.01 | -0.02 | 55.77 | 55.77 | 55.77 | 16931 |
| 1732210200 | 55.78 | 0.02 | 0.04 | 55.78 | 55.78 | 55.78 | 8290 |
| 1732123800 | 55.76 | -0.05 | -0.09 | 55.76 | 55.76 | 55.76 | 10432 |
| 1732037400 | 55.81 | 0 | 0.00 | 55.81 | 55.81 | 55.81 | 9283 |
| 1731951000 | 55.81 | -0.11 | -0.20 | 55.81 | 55.81 | 55.81 | 14007 |
| 1731691800 | 55.92 | -0.02 | -0.04 | 55.92 | 55.92 | 55.92 | 7154 |
| 1731605400 | 55.94 | 0.01 | 0.02 | 55.94 | 55.94 | 55.94 | 12460 |
| 1731519000 | 55.93 | 0.09 | 0.16 | 55.93 | 55.93 | 55.93 | 10723 |
| 1731432600 | 55.84 | 0.08 | 0.14 | 55.84 | 55.84 | 55.84 | 14592 |
| 1731346200 | 55.76 | -0.05 | -0.09 | 55.76 | 55.76 | 55.76 | 9144 |
| 1731087000 | 55.81 | 0.2 | 0.36 | 55.81 | 55.81 | 55.81 | 4097 |
| 1731000600 | 55.61 | -0.04 | -0.07 | 55.61 | 55.61 | 55.61 | 7000 |
| 1730914200 | 55.65 | -0.01 | -0.02 | 55.65 | 55.65 | 55.65 | 9020 |
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
