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 | -28 | -5.89473684211 | 475 | 476 | 425 | 813508 | 447.17312749 | DE |
| 4 | -1.5 | -0.334448160535 | 448.5 | 490.5 | 400 | 1127078 | 440.70601783 | DE |
| 12 | -29.5 | -6.19097586569 | 476.5 | 518 | 400 | 1001342 | 457.62264113 | DE |
| 26 | -36.5 | -7.54912099276 | 483.5 | 518 | 400 | 871961 | 453.86098589 | DE |
| 52 | 132 | 41.9047619048 | 315 | 518 | 281 | 798777 | 412.3075752 | DE |
| 156 | 118.6 | 36.1144945189 | 328.4 | 518 | 242.8 | 842128 | 340.33153556 | DE |
| 260 | 46.5 | 11.6104868914 | 400.5 | 518 | 229 | 888776 | 367.77365674 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738344600 | 447 | -0.5 | -0.11 | 445 | 452 | 443.5 | 2473691 |
| 1738258200 | 447.5 | 5 | 1.13 | 444 | 451 | 444 | 791594 |
| 1738171800 | 442.5 | -5.5 | -1.23 | 450 | 452 | 425 | 1641711 |
| 1738085400 | 448 | 0 | 0.00 | 448 | 452 | 448 | 507394 |
| 1737999000 | 448 | -10.5 | -2.29 | 436 | 454.5 | 436 | 549520 |
| 1737739800 | 458.5 | -15 | -3.17 | 475 | 476 | 457.5 | 577321 |
| 1737653400 | 473.5 | 5 | 1.07 | 490.5 | 490.5 | 468.5 | 3038452 |
| 1737567000 | 468.5 | 11 | 2.40 | 450 | 471 | 450 | 1766584 |
| 1737480600 | 457.5 | 11 | 2.46 | 445.5 | 458 | 445.5 | 1200007 |
| 1737394200 | 446.5 | 0 | 0.00 | 427.5 | 449.5 | 427.5 | 510975 |
| 1737135000 | 446.5 | 7.5 | 1.71 | 420 | 449.5 | 420 | 799941 |
| 1737048600 | 439 | 10 | 2.33 | 420 | 440 | 420 | 908212 |
| 1736962200 | 429 | 13 | 3.13 | 420.5 | 431.5 | 418 | 759364 |
| 1736875800 | 416 | 8 | 1.96 | 408.5 | 417.5 | 408.5 | 2383184 |
| 1736789400 | 408 | 1 | 0.25 | 405 | 410.5 | 405 | 1394143 |
| 1736530200 | 407 | -12.5 | -2.98 | 400 | 420.5 | 400 | 550152 |
| 1736443800 | 419.5 | -0.5 | -0.12 | 420 | 421.5 | 406.5 | 992532 |
| 1736357400 | 420 | -2 | -0.47 | 422 | 425.5 | 415 | 1483014 |
| 1736271000 | 422 | -30 | -6.64 | 436.5 | 443.5 | 414.5 | 1503110 |
| 1736184600 | 452 | 7 | 1.57 | 463.5 | 463.5 | 444.5 | 778216 |
| 1735925400 | 445 | -4.5 | -1.00 | 448.5 | 448.5 | 445 | 406140 |
| 1735839000 | 449.5 | -3 | -0.66 | 454.5 | 455 | 445.5 | 229474 |
| 1735666200 | 452.5 | 2.5 | 0.56 | 449 | 453.5 | 447 | 78075 |
| 1735579800 | 450 | -2.5 | -0.55 | 475 | 475 | 445 | 395364 |
| 1735320600 | 452.5 | -1.5 | -0.33 | 458.5 | 459 | 451.5 | 223360 |
| 1735061400 | 454 | 2 | 0.44 | 459 | 459 | 452.5 | 95800 |
| 1734975000 | 452 | -2 | -0.44 | 431.5 | 454.5 | 431.5 | 358374 |
| 1734715800 | 454 | 0 | 0.00 | 445 | 455 | 445 | 2190136 |
| 1734629400 | 454 | -3.5 | -0.77 | 436 | 456 | 436 | 911201 |
| 1734543000 | 457.5 | -4 | -0.87 | 482 | 482 | 457.5 | 773060 |
| 1734456600 | 461.5 | -12 | -2.53 | 496 | 496 | 458 | 862136 |
| 1734370200 | 473.5 | -0.5 | -0.11 | 470 | 477 | 469 | 543612 |
| 1734111000 | 474 | -11 | -2.27 | 481.5 | 488.5 | 472 | 586453 |
| 1734024600 | 485 | 0.5 | 0.10 | 485 | 491.5 | 480 | 885708 |
| 1733938200 | 484.5 | 8 | 1.68 | 480 | 485 | 474.5 | 1487361 |
| 1733851800 | 476.5 | 8.5 | 1.82 | 475 | 486 | 467 | 1756892 |
| 1733765400 | 468 | 7.5 | 1.63 | 467.5 | 475 | 461 | 4326300 |
| 1733506200 | 460.5 | -21.5 | -4.46 | 469 | 475 | 456 | 1325782 |
| 1733419800 | 482 | -14.5 | -2.92 | 502 | 518 | 481.5 | 5086464 |
| 1733333400 | 496.5 | 16.5 | 3.44 | 479.5 | 496.5 | 478 | 1106031 |
| 1733247000 | 480 | 7.5 | 1.59 | 479 | 480.5 | 471.5 | 1357793 |
| 1733160600 | 472.5 | -2 | -0.42 | 463.5 | 475 | 463.5 | 590648 |
| 1732901400 | 474.5 | 1.5 | 0.32 | 472.5 | 475.5 | 470.5 | 354130 |
| 1732815000 | 473 | 3 | 0.64 | 484 | 484 | 471 | 480257 |
| 1732728600 | 470 | 7 | 1.51 | 461 | 473 | 461 | 269559 |
| 1732642200 | 463 | -3.5 | -0.75 | 487 | 487 | 461.5 | 253458 |
| 1732555800 | 466.5 | -2 | -0.43 | 476.5 | 476.5 | 459.5 | 599248 |
| 1732296600 | 468.5 | 6.5 | 1.41 | 439.5 | 470 | 439.5 | 559117 |
| 1732210200 | 462 | 9 | 1.99 | 474 | 474 | 453 | 1158437 |
| 1732123800 | 453 | -6.5 | -1.41 | 460 | 463.5 | 449.5 | 1085162 |
| 1732037400 | 459.5 | 1.5 | 0.33 | 440 | 474 | 440 | 511240 |
| 1731951000 | 458 | -3 | -0.65 | 482 | 482 | 449.5 | 272196 |
| 1731691800 | 461 | 6 | 1.32 | 453 | 462.5 | 453 | 508998 |
| 1731605400 | 455 | 1.5 | 0.33 | 453.5 | 459 | 453.5 | 424407 |
| 1731519000 | 453.5 | -1 | -0.22 | 454.5 | 456.5 | 445.5 | 2445405 |
| 1731432600 | 454.5 | -9 | -1.94 | 462 | 462 | 454.5 | 343013 |
| 1731346200 | 463.5 | 7.5 | 1.64 | 459 | 468 | 458 | 314956 |
| 1731087000 | 456 | 0 | 0.00 | 476.5 | 476.5 | 452 | 227573 |
| 1731000600 | 456 | 5 | 1.11 | 454.5 | 457 | 450.5 | 998804 |
| 1730914200 | 451 | 4.5 | 1.01 | 449 | 458.5 | 444.5 | 794265 |
| 1730827800 | 446.5 | 0.5 | 0.11 | 440 | 448.5 | 440 | 357836 |
| 1730741400 | 446 | -1 | -0.22 | 448.5 | 451.5 | 446 | 346400 |
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
