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 | 56.5 | 2.99814274343 | 1884.5 | 1954 | 1851 | 894089 | 1893.51250278 | DE |
| 4 | 48 | 2.53565768621 | 1893 | 1954 | 1848.5 | 1142263 | 1897.11244949 | DE |
| 12 | -154 | -7.3508353222 | 2095 | 2109 | 1819 | 1306468 | 1945.24341869 | DE |
| 26 | -229 | -10.5529953917 | 2170 | 2430 | 1819 | 1241075 | 2108.02112124 | DE |
| 52 | -290 | -12.9986553115 | 2231 | 2765 | 1819 | 1167806 | 2293.4513409 | DE |
| 156 | 245 | 14.445754717 | 1696 | 2765 | 1223 | 1167641 | 1995.26709494 | DE |
| 260 | -130 | -6.27716079189 | 2071 | 2765 | 1223 | 1176400 | 2003.11748545 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741627800 | 1930.5 | 14 | 0.73 | 1934.5 | 1939.5 | 1911 | 887491 |
| 1741368600 | 1916.5 | 19.5 | 1.03 | 1887 | 1916.5 | 1876.5 | 961676 |
| 1741282200 | 1897 | 43.5 | 2.35 | 1866.5 | 1907.5 | 1865 | 1195423 |
| 1741195800 | 1853.5 | 2.5 | 0.14 | 1871 | 1881 | 1852.5 | 606031 |
| 1741109400 | 1851 | -44.5 | -2.35 | 1884.5 | 1895 | 1851 | 819825 |
| 1741023000 | 1895.5 | 0.5 | 0.03 | 1895 | 1908.5 | 1877.5 | 969721 |
| 1740763800 | 1895 | 16 | 0.85 | 1862.5 | 1903 | 1862.5 | 2060916 |
| 1740677400 | 1879 | -18.5 | -0.97 | 1882 | 1887 | 1870 | 634816 |
| 1740591000 | 1897.5 | 45.5 | 2.46 | 1862 | 1905.5 | 1858 | 1013883 |
| 1740504600 | 1852 | -56.5 | -2.96 | 1898.5 | 1900 | 1848.5 | 1509767 |
| 1740418200 | 1908.5 | -2.5 | -0.13 | 1916.5 | 1921 | 1897.5 | 1003896 |
| 1740159000 | 1911 | 28.5 | 1.51 | 1883.5 | 1921 | 1880.5 | 1432479 |
| 1740072600 | 1882.5 | 2 | 0.11 | 1885.5 | 1893 | 1875 | 577222 |
| 1739986200 | 1880.5 | -41.5 | -2.16 | 1919 | 1920.5 | 1862 | 1758382 |
| 1739899800 | 1922 | -13 | -0.67 | 1939 | 1939 | 1908 | 890494 |
| 1739813400 | 1935 | 29.5 | 1.55 | 1902.5 | 1935 | 1899 | 786772 |
| 1739554200 | 1905.5 | -7.5 | -0.39 | 1916 | 1919 | 1904.5 | 1014040 |
| 1739467800 | 1913 | 13.5 | 0.71 | 1918 | 1928 | 1899.5 | 854085 |
| 1739381400 | 1899.5 | -9 | -0.47 | 1914.5 | 1924.5 | 1897 | 1172388 |
| 1739295000 | 1908.5 | 18 | 0.95 | 1893 | 1914.5 | 1888 | 2695951 |
| 1739208600 | 1890.5 | 30.5 | 1.64 | 1870 | 1891.5 | 1864 | 3493486 |
| 1738949400 | 1860 | -9 | -0.48 | 1870.5 | 1881.5 | 1854.5 | 596768 |
| 1738863000 | 1869 | 6.5 | 0.35 | 1868.5 | 1877 | 1850 | 1274240 |
| 1738776600 | 1862.5 | 19.5 | 1.06 | 1833.5 | 1862.5 | 1819 | 729349 |
| 1738690200 | 1843 | -5.5 | -0.30 | 1844 | 1856.5 | 1829 | 652803 |
| 1738603800 | 1848.5 | -53.5 | -2.81 | 1883 | 1890.5 | 1833 | 613494 |
| 1738344600 | 1902 | -28 | -1.45 | 1932 | 1935 | 1899 | 2035474 |
| 1738258200 | 1930 | 27.5 | 1.45 | 1904 | 1930 | 1879.5 | 705852 |
| 1738171800 | 1902.5 | -17 | -0.89 | 1920.5 | 1924.5 | 1897 | 685801 |
| 1738085400 | 1919.5 | 50 | 2.67 | 1868 | 1930.5 | 1868 | 707341 |
| 1737999000 | 1869.5 | -15 | -0.80 | 1878 | 1905 | 1868 | 880068 |
| 1737739800 | 1884.5 | 5 | 0.27 | 1878 | 1894.5 | 1870.5 | 2477900 |
| 1737653400 | 1879.5 | -57.5 | -2.97 | 1900 | 1949.5 | 1862 | 2150977 |
| 1737567000 | 1937 | -12 | -0.62 | 1943.5 | 1965 | 1928 | 1372125 |
| 1737480600 | 1949 | -53 | -2.65 | 1960 | 1985.5 | 1949 | 1707589 |
| 1737394200 | 2002 | -10 | -0.50 | 2011 | 2013 | 1985 | 1575984 |
| 1737135000 | 2012 | 44 | 2.24 | 1984 | 2028 | 1981.5 | 1527073 |
| 1737048600 | 1968 | -15.5 | -0.78 | 1951 | 1974 | 1924.5 | 1416394 |
| 1736962200 | 1983.5 | 28.5 | 1.46 | 1960 | 1990 | 1957.5 | 3236789 |
| 1736875800 | 1955 | -8 | -0.41 | 1971 | 1976 | 1950.5 | 3993830 |
| 1736789400 | 1963 | 31.5 | 1.63 | 1927.5 | 1963 | 1914.5 | 1291083 |
| 1736530200 | 1931.5 | -35 | -1.78 | 1986 | 1986 | 1927.5 | 1103133 |
| 1736443800 | 1966.5 | -34.5 | -1.72 | 1980 | 1984.5 | 1934.5 | 1216942 |
| 1736357400 | 2001 | -24 | -1.19 | 2026 | 2033 | 1990.5 | 1079322 |
| 1736271000 | 2025 | -29 | -1.41 | 2050 | 2058 | 1993 | 1658499 |
| 1736184600 | 2054 | 17 | 0.83 | 2040 | 2055 | 2024 | 890752 |
| 1735925400 | 2037 | -23 | -1.12 | 2055 | 2062 | 2035 | 1346175 |
| 1735839000 | 2060 | 17 | 0.83 | 2056 | 2060 | 2040 | 535570 |
| 1735666200 | 2043 | 7 | 0.34 | 2039 | 2055 | 2035 | 242160 |
| 1735579800 | 2036 | -8 | -0.39 | 2039 | 2048 | 2030 | 526564 |
| 1735320600 | 2044 | 1 | 0.05 | 2039 | 2058 | 2039 | 566492 |
| 1735061400 | 2043 | -5 | -0.24 | 2068 | 2071 | 2043 | 211988 |
| 1734975000 | 2048 | -6 | -0.29 | 2044 | 2065 | 2039 | 674066 |
| 1734715800 | 2054 | -1 | -0.05 | 2052 | 2060 | 2037 | 1814719 |
| 1734629400 | 2055 | -35 | -1.67 | 2066 | 2082 | 2053 | 2058943 |
| 1734543000 | 2090 | 18 | 0.87 | 2067 | 2093 | 2054 | 1123493 |
| 1734456600 | 2072 | -34 | -1.61 | 2095 | 2109 | 2070 | 3450176 |
| 1734370200 | 2106 | -35 | -1.63 | 2128 | 2134 | 2099 | 1221229 |
| 1734111000 | 2141 | 15 | 0.71 | 2125 | 2147 | 2125 | 812457 |
| 1734024600 | 2126 | -66 | -3.01 | 2135 | 2148 | 2126 | 1096238 |
| 1733938200 | 2192 | -12 | -0.54 | 2182 | 2200 | 2159 | 1941969 |
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
