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 | -24 | -21.2389380531 | 113 | 114.6 | 85.4 | 2378276 | 98.72285674 | DE |
| 4 | -38 | -29.9212598425 | 127 | 144.2 | 85.4 | 6669983 | 116.35145629 | DE |
| 12 | -23 | -20.5357142857 | 112 | 144.2 | 85.4 | 3208604 | 114.42484537 | DE |
| 26 | -59.6 | -40.1076716016 | 148.6 | 158.4 | 70.9 | 2125926 | 120.77174888 | DE |
| 52 | -38.4 | -30.1412872841 | 127.4 | 193 | 70.9 | 2141719 | 130.96096323 | DE |
| 156 | -92.8 | -51.0451045105 | 181.8 | 217.2 | 70.9 | 1416926 | 131.29133988 | DE |
| 260 | -321 | -78.2926829268 | 410 | 469.8 | 70.9 | 1457582 | 162.52207022 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 89 | 1 | 1.14 | 88.2 | 92.1 | 85.4 | 3591912 |
| 1734629400 | 88 | -7.7 | -8.05 | 94 | 94.7 | 88 | 2775728 |
| 1734543000 | 95.7 | -5.3 | -5.25 | 102 | 102.8 | 95.6 | 2528086 |
| 1734456600 | 101 | -2 | -1.94 | 104.4 | 105.2 | 100.6 | 2619678 |
| 1734370200 | 103 | -6 | -5.50 | 110.2 | 111.4 | 103 | 1556360 |
| 1734111000 | 109 | -3.2 | -2.85 | 113 | 114.6 | 109 | 2411528 |
| 1734024600 | 112.2 | -3.8 | -3.28 | 118.8 | 118.8 | 112.2 | 1273670 |
| 1733938200 | 116 | -22 | -15.94 | 134 | 134 | 108 | 112591090 |
| 1733851800 | 138 | -2.4 | -1.71 | 142 | 142.8 | 138 | 596325 |
| 1733765400 | 140.4 | 2.6 | 1.89 | 137.6 | 144.19999 | 137.6 | 404273 |
| 1733506200 | 137.8 | 2.4 | 1.77 | 136.4 | 139.4 | 130.4 | 734946 |
| 1733419800 | 135.4 | -5 | -3.56 | 137 | 139 | 128 | 1508795 |
| 1733333400 | 140.4 | 2.6 | 1.89 | 137.8 | 141.4 | 136.4 | 692406 |
| 1733247000 | 137.8 | 6 | 4.55 | 132 | 138 | 132 | 921098 |
| 1733160600 | 131.8 | 8.8 | 7.15 | 122.4 | 132 | 119.8 | 2076851 |
| 1732901400 | 123 | 0 | 0.00 | 123.2 | 124.4 | 121.8 | 1980903 |
| 1732815000 | 123 | -8 | -6.11 | 130.6 | 131.19999 | 122.2 | 460002 |
| 1732728600 | 131 | -4.2 | -3.11 | 132 | 135.6 | 130.6 | 445858 |
| 1732642200 | 135.19999 | -3.8 | -2.73 | 139 | 142.4 | 134 | 292229 |
| 1732555800 | 139 | 1.6 | 1.16 | 137 | 141.4 | 134 | 1369836 |
| 1732296600 | 137.4 | 11 | 8.70 | 127 | 138.4 | 127 | 1414986 |
| 1732210200 | 126.4 | 3.2 | 2.60 | 123.2 | 126.4 | 121.6 | 513298 |
| 1732123800 | 123.2 | 4.8 | 4.05 | 119 | 123.4 | 117.8 | 362343 |
| 1732037400 | 118.4 | -0.6 | -0.50 | 120 | 121.4 | 118.4 | 325752 |
| 1731951000 | 119 | -1 | -0.83 | 118 | 119.2 | 112 | 519575 |
| 1731691800 | 120 | -4.4 | -3.54 | 124.4 | 124.4 | 120 | 484971 |
| 1731605400 | 124.4 | 2.4 | 1.97 | 123.8 | 125 | 121.4 | 494155 |
| 1731519000 | 122 | -2.8 | -2.24 | 124 | 125 | 120 | 839775 |
| 1731432600 | 124.8 | -4 | -3.11 | 128 | 128.6 | 122.2 | 1911456 |
| 1731346200 | 128.8 | 5.2 | 4.21 | 125 | 128.8 | 122.2 | 380000 |
| 1731087000 | 123.6 | 1.4 | 1.15 | 121.8 | 125.6 | 120.6 | 1235251 |
| 1731000600 | 122.2 | 3.6 | 3.04 | 118.6 | 124.4 | 118 | 892674 |
| 1730914200 | 118.6 | 6.6 | 5.89 | 113.6 | 119.2 | 113 | 2046686 |
| 1730827800 | 112 | 3.4 | 3.13 | 109 | 112.4 | 107.4 | 352632 |
| 1730741400 | 108.6 | -0.4 | -0.37 | 111 | 111 | 108.2 | 569902 |
| 1730482200 | 109 | -2.4 | -2.15 | 113 | 115 | 104 | 3004927 |
| 1730395800 | 111.4 | -2.4 | -2.11 | 116.4 | 116.4 | 110.4 | 4366382 |
| 1730309400 | 113.8 | 2.4 | 2.15 | 112 | 115 | 111 | 1517313 |
| 1730223000 | 111.4 | 0.2 | 0.18 | 112 | 114 | 111.4 | 415741 |
| 1730136600 | 111.2 | -0.6 | -0.54 | 111 | 113.8 | 109.8 | 778009 |
| 1729873800 | 111.8 | 1.2 | 1.08 | 111 | 115 | 110.4 | 542765 |
| 1729787400 | 110.6 | -3 | -2.64 | 111.8 | 115 | 110.6 | 2927380 |
| 1729701000 | 113.6 | -2.8 | -2.41 | 117.8 | 121.4 | 113.2 | 2194486 |
| 1729614600 | 116.4 | 20 | 20.75 | 96.4 | 119.2 | 96.4 | 6234677 |
| 1729528200 | 96.4 | -5.6 | -5.49 | 100 | 102.4 | 96.4 | 2194596 |
| 1729269000 | 102 | 1.6 | 1.59 | 102.6 | 103.4 | 99.7 | 3634815 |
| 1729182600 | 100.4 | 5.5 | 5.80 | 96 | 101.2 | 96 | 2483121 |
| 1729096200 | 94.9 | 0.9 | 0.96 | 93 | 94.9 | 92 | 900314 |
| 1729009800 | 94 | -1 | -1.05 | 97.3 | 97.3 | 93.1 | 1096994 |
| 1728923400 | 95 | -1 | -1.04 | 96.3 | 97.3 | 94.7 | 574450 |
| 1728664200 | 96 | -2.3 | -2.34 | 99.2 | 99.2 | 94.2 | 522005 |
| 1728577800 | 98.3 | 0.7 | 0.72 | 98.1 | 99.6 | 95.8 | 1280276 |
| 1728491400 | 97.6 | -0.5 | -0.51 | 98.4 | 99.4 | 97 | 485824 |
| 1728405000 | 98.1 | -2.3 | -2.29 | 100.2 | 102.6 | 98.1 | 850786 |
| 1728318600 | 100.4 | -4.4 | -4.20 | 105.2 | 105.4 | 100.4 | 1016860 |
| 1728059400 | 104.8 | 0.6 | 0.58 | 105.6 | 106.2 | 103.2 | 1215978 |
| 1727973000 | 104.2 | 2.2 | 2.16 | 103.2 | 104.8 | 102.2 | 786593 |
| 1727886600 | 102 | -4.8 | -4.49 | 107 | 107.8 | 102 | 1571667 |
| 1727800200 | 106.8 | 2.6 | 2.50 | 106.6 | 108.8 | 104.4 | 2348001 |
| 1727713800 | 104.2 | -5 | -4.58 | 110.4 | 110.4 | 103.8 | 937063 |
| 1727454600 | 109.2 | -3 | -2.67 | 112 | 112.8 | 108.4 | 845687 |
| 1727368200 | 112.2 | -1.4 | -1.23 | 111.4 | 115.8 | 111.4 | 1097575 |
| 1727281800 | 113.6 | -1.8 | -1.56 | 115 | 115.8 | 111 | 2256705 |
| 1727195400 | 115.4 | 7.6 | 7.05 | 110 | 115.4 | 109.2 | 3492422 |
| 1727109000 | 107.8 | -17.2 | -13.76 | 94.2 | 111 | 70.9 | 9585968 |
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
