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 | -1.35 | -2.2462562396 | 60.1 | 60.1 | 58.7 | 76686 | 59.80066597 | DE |
| 4 | 0.65 | 1.11876075731 | 58.1 | 60.1 | 56.9 | 77791 | 58.50755329 | DE |
| 12 | 7.35 | 14.2996108949 | 51.4 | 60.1 | 51.4 | 259003 | 55.13817941 | DE |
| 26 | 13.2 | 28.979143798 | 45.55 | 60.1 | 45.1 | 151461 | 53.40353766 | DE |
| 52 | 9.4 | 19.0476190476 | 49.35 | 60.1 | 45.1 | 186590 | 50.57706988 | DE |
| 156 | -0.75 | -1.26050420168 | 59.5 | 64 | 39.6425 | 246017 | 50.00933427 | DE |
| 260 | 14.17 | 31.7855540601 | 44.58 | 64 | 31.76 | 170852 | 49.74566938 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733938200 | 58.75 | 0.05 | 0.09 | 58.75 | 58.75 | 58.75 | 32585 |
| 1733851800 | 58.7 | -0.7 | -1.18 | 58.7 | 58.7 | 58.7 | 19852 |
| 1733765400 | 59.4 | -0.6 | -1.00 | 59.4 | 59.4 | 59.4 | 21140 |
| 1733506200 | 60 | -0.1 | -0.17 | 60 | 60 | 60 | 281925 |
| 1733419800 | 60.1 | 0.35 | 0.59 | 60.1 | 60.1 | 60.1 | 27926 |
| 1733333400 | 59.75 | 0.35 | 0.59 | 59.75 | 59.75 | 59.75 | 11588 |
| 1733247000 | 59.4 | -0.1 | -0.17 | 59.4 | 59.4 | 59.4 | 14550 |
| 1733160600 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 55052 |
| 1732901400 | 59.5 | 0.25 | 0.42 | 59.5 | 59.5 | 59.5 | 10081 |
| 1732815000 | 59.25 | 0.15 | 0.25 | 59.25 | 59.25 | 59.25 | 0 |
| 1732728600 | 59.1 | 0 | 0.00 | 59.1 | 59.1 | 59.1 | 39101 |
| 1732642200 | 59.1 | 0.3 | 0.51 | 59.1 | 59.1 | 59.1 | 29381 |
| 1732555800 | 58.8 | 0.5 | 0.86 | 58.8 | 58.8 | 58.8 | 27958 |
| 1732296600 | 58.3 | 0.4 | 0.69 | 58.3 | 58.3 | 58.3 | 24133 |
| 1732210200 | 57.9 | 1 | 1.76 | 57.9 | 57.9 | 57.9 | 774112 |
| 1732123800 | 56.9 | -0.05 | -0.09 | 56.9 | 56.9 | 56.9 | 26239 |
| 1732037400 | 56.95 | -0.9 | -1.56 | 56.95 | 56.95 | 56.95 | 33227 |
| 1731951000 | 57.85 | 0.1 | 0.17 | 57.85 | 57.85 | 57.85 | 26824 |
| 1731691800 | 57.75 | -0.35 | -0.60 | 57.75 | 57.75 | 57.75 | 25358 |
| 1731605400 | 58.1 | -0.55 | -0.94 | 58.1 | 58.1 | 58.1 | 74794 |
| 1731519000 | 58.65 | 0.05 | 0.09 | 58.65 | 58.65 | 58.65 | 97598 |
| 1731432600 | 58.6 | 0.2 | 0.34 | 58.6 | 58.6 | 58.6 | 1724648 |
| 1731346200 | 58.4 | 0.5 | 0.86 | 58.4 | 58.4 | 58.4 | 125189 |
| 1731087000 | 57.9 | 0.1 | 0.17 | 57.9 | 57.9 | 57.9 | 28499 |
| 1731000600 | 57.8 | 0.45 | 0.78 | 57.8 | 57.8 | 57.8 | 24182 |
| 1730914200 | 57.35 | 1.3 | 2.32 | 57.35 | 57.35 | 57.35 | 167920 |
| 1730827800 | 56.05 | 0.4 | 0.72 | 56.05 | 56.05 | 56.05 | 1337537 |
| 1730741400 | 55.65 | 0.2 | 0.36 | 55.65 | 55.65 | 55.65 | 3715713 |
| 1730482200 | 55.45 | 0.35 | 0.64 | 55.45 | 55.45 | 55.45 | 21703 |
| 1730395800 | 55.1 | -0.55 | -0.99 | 55.1 | 55.1 | 55.1 | 24923 |
| 1730309400 | 55.65 | -0.25 | -0.45 | 55.65 | 55.65 | 55.65 | 33376 |
| 1730223000 | 55.9 | 0.4 | 0.72 | 55.9 | 55.9 | 55.9 | 93924 |
| 1730136600 | 55.5 | -0.55 | -0.98 | 55.5 | 55.5 | 55.5 | 23486 |
| 1729873800 | 56.05 | -0.15 | -0.27 | 56.05 | 56.05 | 56.05 | 13682 |
| 1729787400 | 56.2 | -0.1 | -0.18 | 56.2 | 56.2 | 56.2 | 13794 |
| 1729701000 | 56.3 | -0.35 | -0.62 | 56.3 | 56.3 | 56.3 | 10918 |
| 1729614600 | 56.65 | -0.15 | -0.26 | 56.65 | 56.65 | 56.65 | 12609 |
| 1729528200 | 56.8 | 0 | 0.00 | 56.8 | 56.8 | 56.8 | 39176 |
| 1729269000 | 56.8 | 0.35 | 0.62 | 56.8 | 56.8 | 56.8 | 11249 |
| 1729182600 | 56.45 | 0.95 | 1.71 | 56.45 | 56.45 | 56.45 | 591317 |
| 1729096200 | 55.5 | 1.25 | 2.30 | 55.5 | 55.5 | 55.5 | 29824 |
| 1729009800 | 54.25 | 0.1 | 0.18 | 54.25 | 54.25 | 54.25 | 19308 |
| 1728923400 | 54.15 | 0.1 | 0.19 | 54.15 | 54.15 | 54.15 | 14648 |
| 1728664200 | 54.05 | 0.5 | 0.93 | 54.05 | 54.05 | 54.05 | 10360 |
| 1728577800 | 53.55 | 0.35 | 0.66 | 53.55 | 53.55 | 53.55 | 7410 |
| 1728491400 | 53.2 | 0.6 | 1.14 | 53.2 | 53.2 | 53.2 | 17505 |
| 1728405000 | 52.6 | -0.2 | -0.38 | 52.6 | 52.6 | 52.6 | 14991 |
| 1728318600 | 52.8 | 0.25 | 0.48 | 52.5 | 53.85 | 52.5 | 11568 |
| 1728059400 | 52.55 | 0.1 | 0.19 | 52.55 | 52.55 | 52.55 | 27802 |
| 1727973000 | 52.45 | -0.3 | -0.57 | 52.45 | 52.45 | 52.45 | 33450 |
| 1727886600 | 52.75 | 0.35 | 0.67 | 52.75 | 52.75 | 52.75 | 15449 |
| 1727800200 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 24269 |
| 1727713800 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 11210 |
| 1727454600 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 544295 |
| 1727368200 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 1440348 |
| 1727281800 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 8603 |
| 1727195400 | 52.4 | 0.15 | 0.29 | 52.4 | 52.4 | 52.4 | 2389219 |
| 1727109000 | 52.25 | 0.15 | 0.29 | 52.25 | 52.25 | 52.25 | 15613 |
| 1726849800 | 52.1 | 0.7 | 1.36 | 52.1 | 52.1 | 52.1 | 21723 |
| 1726763400 | 51.4 | 0.85 | 1.68 | 51.4 | 51.4 | 51.4 | 33982 |
| 1726677000 | 50.55 | -0.7 | -1.37 | 50.55 | 50.55 | 50.55 | 9876 |
| 1726590600 | 51.25 | 0.55 | 1.08 | 51.25 | 51.25 | 51.25 | 19055 |
| 1726504200 | 50.7 | 0.9 | 1.81 | 50.7 | 50.7 | 50.7 | 17529 |
| 1726245000 | 49.8 | 0.72 | 1.48 | 49.8 | 49.8 | 49.8 | 34969 |
| 1726158600 | 49.075 | 0.98 | 2.03 | 49.075 | 49.075 | 49.075 | 16611 |
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
