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 | -0.05 | -0.161290322581 | 31 | 31.4 | 30.5 | 3890 | 30.93688622 | DE |
| 4 | 1.4 | 4.73773265651 | 29.55 | 31.4 | 28.95 | 4231 | 29.89100899 | DE |
| 12 | 1.45 | 4.91525423729 | 29.5 | 31.4 | 28.45 | 4542 | 29.34521598 | DE |
| 26 | 1.45 | 4.91525423729 | 29.5 | 33.35 | 28.45 | 5387 | 30.1405192 | DE |
| 52 | -2.05 | -6.21212121212 | 33 | 35.5 | 28.45 | 5803 | 31.49033314 | DE |
| 156 | -2.55 | -7.61194029851 | 33.5 | 39.95 | 28.45 | 4504 | 32.8954407 | DE |
| 260 | 2.5 | 8.78734622144 | 28.45 | 39.95 | 17.46 | 4743 | 29.73766142 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738690200 | 30.95 | 0.1 | 0.32 | 30.95 | 31.1 | 30.75 | 2392 |
| 1738603800 | 30.85 | 0.05 | 0.16 | 30.6 | 30.9 | 30.5 | 4060 |
| 1738344600 | 30.8 | -0.2 | -0.65 | 31 | 31.1 | 30.8 | 3894 |
| 1738258200 | 31 | -0.05 | -0.16 | 31.05 | 31.2 | 30.75 | 3505 |
| 1738171800 | 31.05 | 0.15 | 0.49 | 31 | 31.4 | 31 | 5598 |
| 1738085400 | 30.9 | 0.05 | 0.16 | 30.6 | 30.95 | 30.6 | 2752 |
| 1737999000 | 30.85 | 0.65 | 2.15 | 30 | 30.85 | 30 | 4126 |
| 1737739800 | 30.2 | 0.25 | 0.83 | 30.35 | 30.35 | 30.1 | 1672 |
| 1737653400 | 29.95 | 0.15 | 0.50 | 29.85 | 30 | 29.8 | 4755 |
| 1737567000 | 29.8 | 0.35 | 1.19 | 29.45 | 29.8 | 29.45 | 3210 |
| 1737480600 | 29.45 | 0 | 0.00 | 29.4 | 29.7 | 29.4 | 9732 |
| 1737394200 | 29.45 | 0.35 | 1.20 | 29.2 | 29.5 | 29.15 | 6985 |
| 1737135000 | 29.1 | -0.3 | -1.02 | 29 | 29.45 | 28.95 | 5889 |
| 1737048600 | 29.4 | 0.3 | 1.03 | 29.1 | 29.4 | 29 | 4305 |
| 1736962200 | 29.1 | 0.1 | 0.34 | 29.1 | 29.2 | 29 | 5202 |
| 1736875800 | 29 | -0.3 | -1.02 | 29.2 | 29.3 | 29 | 2740 |
| 1736789400 | 29.3 | -0.05 | -0.17 | 29.2 | 29.35 | 29.1 | 2749 |
| 1736530200 | 29.35 | -0.15 | -0.51 | 29.45 | 29.6 | 29.2 | 6192 |
| 1736443800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.35 | 2719 |
| 1736357400 | 29.5 | -0.05 | -0.17 | 29.55 | 29.55 | 29.4 | 2152 |
| 1736271000 | 29.55 | -0.15 | -0.51 | 29.75 | 29.85 | 29.5 | 3955 |
| 1736184600 | 29.7 | 0.3 | 1.02 | 29.5 | 29.9 | 29.5 | 4970 |
| 1735925400 | 29.4 | 0.15 | 0.51 | 29.15 | 29.45 | 29.15 | 1669 |
| 1735839000 | 29.25 | -0.1 | -0.34 | 29.35 | 29.5 | 29.15 | 3856 |
| 1735666200 | 29.35 | 0 | 0.00 | 29.25 | 29.4 | 29.1 | 2195 |
| 1735579800 | 29.35 | 0.1 | 0.34 | 29.15 | 29.5 | 29.15 | 3142 |
| 1735320600 | 29.25 | 0.25 | 0.86 | 29 | 29.35 | 29 | 2316 |
| 1735061400 | 29 | 0.45 | 1.58 | 28.5 | 29.05 | 28.5 | 4242 |
| 1734975000 | 28.55 | -0.1 | -0.35 | 28.6 | 28.6 | 28.45 | 4807 |
| 1734715800 | 28.65 | 0.05 | 0.17 | 28.65 | 28.75 | 28.6 | 3738 |
| 1734629400 | 28.6 | -0.5 | -1.72 | 28.9 | 28.9 | 28.5 | 9310 |
| 1734543000 | 29.1 | 0.3 | 1.04 | 28.75 | 29.15 | 28.75 | 3309 |
| 1734456600 | 28.8 | -0.4 | -1.37 | 29.2 | 29.2 | 28.8 | 5824 |
| 1734370200 | 29.2 | -0.35 | -1.18 | 29.55 | 29.7 | 29.2 | 5523 |
| 1734111000 | 29.55 | -0.15 | -0.51 | 29.6 | 29.85 | 29.55 | 4823 |
| 1734024600 | 29.7 | -0.15 | -0.50 | 29.9 | 29.9 | 29.6 | 2788 |
| 1733938200 | 29.85 | 0.5 | 1.70 | 29.3 | 29.95 | 29.25 | 3503 |
| 1733851800 | 29.35 | 0 | 0.00 | 29.3 | 29.55 | 29.3 | 3732 |
| 1733765400 | 29.35 | 0.05 | 0.17 | 29.3 | 29.5 | 29.3 | 6569 |
| 1733506200 | 29.3 | 0.05 | 0.17 | 29.4 | 29.55 | 29.25 | 3621 |
| 1733419800 | 29.25 | 0.5 | 1.74 | 28.8 | 29.5 | 28.7 | 8825 |
| 1733333400 | 28.75 | -0.05 | -0.17 | 28.9 | 28.9 | 28.7 | 3862 |
| 1733247000 | 28.8 | 0 | 0.00 | 28.75 | 29.1 | 28.75 | 5777 |
| 1733160600 | 28.8 | -0.2 | -0.69 | 28.95 | 29.15 | 28.8 | 5079 |
| 1732901400 | 29 | 0.3 | 1.05 | 28.7 | 29.05 | 28.7 | 4663 |
| 1732815000 | 28.7 | -0.05 | -0.17 | 28.95 | 29.25 | 28.7 | 11004 |
| 1732728600 | 28.75 | -0.15 | -0.52 | 28.95 | 29.1 | 28.7 | 5971 |
| 1732642200 | 28.9 | -0.25 | -0.86 | 29 | 29.05 | 28.75 | 4799 |
| 1732555800 | 29.15 | 0.15 | 0.52 | 29 | 29.25 | 29 | 2671 |
| 1732296600 | 29 | 0.1 | 0.35 | 29.1 | 29.25 | 28.9 | 4521 |
| 1732210200 | 28.9 | 0.05 | 0.17 | 29.25 | 29.3 | 28.85 | 4908 |
| 1732123800 | 28.85 | -0.15 | -0.52 | 28.85 | 29.45 | 28.8 | 3682 |
| 1732037400 | 29 | -0.2 | -0.68 | 29.1 | 29.45 | 28.7 | 8300 |
| 1731951000 | 29.2 | -0.35 | -1.18 | 29.5 | 29.75 | 29.05 | 6893 |
| 1731691800 | 29.55 | -0.05 | -0.17 | 29.5 | 29.6 | 29.4 | 2781 |
| 1731605400 | 29.6 | -0.35 | -1.17 | 29.5 | 29.85 | 29.5 | 2100 |
| 1731519000 | 29.95 | 0 | 0.00 | 29.95 | 29.95 | 29.95 | 0 |
| 1731432600 | 29.95 | -0.25 | -0.83 | 30.4 | 30.4 | 29.75 | 6960 |
| 1731346200 | 30.2 | 0 | 0.00 | 30.35 | 30.5 | 30.2 | 2026 |
| 1731087000 | 30.2 | -0.35 | -1.15 | 30.6 | 30.85 | 30.2 | 4558 |
| 1731000600 | 30.55 | -0.15 | -0.49 | 30.55 | 30.85 | 30.55 | 3269 |
| 1730914200 | 30.7 | -0.05 | -0.16 | 30.95 | 30.95 | 30.5 | 1808 |
| 1730827800 | 30.75 | -0.1 | -0.32 | 30.85 | 30.95 | 30.7 | 2678 |
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
