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 | -6.4 | -4.27807486631 | 149.6 | 152 | 134 | 2236551 | 142.35212184 | DE |
| 4 | 51.5 | 56.1613958561 | 91.7 | 152.4 | 90.6 | 2344911 | 126.05394656 | DE |
| 12 | 21.4 | 17.5697865353 | 121.8 | 152.4 | 81.9 | 3603965 | 116.71221872 | DE |
| 26 | -9.8 | -6.40522875817 | 153 | 157.8 | 70.9 | 2351815 | 116.96189347 | DE |
| 52 | 17.2 | 13.6507936508 | 126 | 193 | 70.9 | 2228092 | 130.11015453 | DE |
| 156 | -12.8 | -8.20512820513 | 156 | 215.2 | 70.9 | 1454822 | 129.12956304 | DE |
| 260 | -266.8 | -65.0731707317 | 410 | 469.8 | 70.9 | 1481458 | 160.49684598 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738344600 | 143.19999 | 4 | 2.87 | 140.6 | 145.6 | 138.6 | 1075732 |
| 1738258200 | 139.19999 | 2.4 | 1.75 | 138 | 140.19999 | 136.19999 | 856599 |
| 1738171800 | 136.8 | -1.8 | -1.30 | 139.4 | 142.19999 | 136.8 | 882244 |
| 1738085400 | 138.6 | 0.6 | 0.43 | 138.19999 | 141.6 | 134.8 | 1948785 |
| 1737999000 | 138 | -14 | -9.21 | 145.4 | 145.4 | 134 | 4100113 |
| 1737739800 | 152 | 0.4 | 0.26 | 149.6 | 152 | 145.19999 | 3395016 |
| 1737653400 | 151.6 | 5.4 | 3.69 | 149 | 152.4 | 142.19999 | 1959494 |
| 1737567000 | 146.19999 | 3 | 2.09 | 143.19999 | 149.4 | 141.6 | 2277004 |
| 1737480600 | 143.19999 | 18.6 | 14.93 | 140 | 144 | 131 | 3591310 |
| 1737394200 | 124.6 | -1.2 | -0.95 | 126 | 128.4 | 121.4 | 1497712 |
| 1737135000 | 125.8 | 7.8 | 6.61 | 119 | 126 | 118.2 | 1520882 |
| 1737048600 | 118 | -0.6 | -0.51 | 118.4 | 120.2 | 115.6 | 4885316 |
| 1736962200 | 118.6 | 4.2 | 3.67 | 115.6 | 119.2 | 114 | 4320423 |
| 1736875800 | 114.4 | 0.8 | 0.70 | 114.2 | 117.4 | 112 | 2617387 |
| 1736789400 | 113.6 | 1.8 | 1.61 | 112 | 117.4 | 111.8 | 3183691 |
| 1736530200 | 111.8 | 3.4 | 3.14 | 107 | 112.6 | 107 | 2471629 |
| 1736443800 | 108.4 | 6.6 | 6.48 | 103 | 108.4 | 102 | 1429554 |
| 1736357400 | 101.8 | -3.4 | -3.23 | 105 | 106.2 | 101 | 1338263 |
| 1736271000 | 105.2 | 0 | 0.00 | 107 | 109.2 | 103.2 | 1595670 |
| 1736184600 | 105.2 | 3.8 | 3.75 | 101.4 | 105.4 | 98.2 | 1403626 |
| 1735925400 | 101.4 | 9.8 | 10.70 | 91.7 | 101.4 | 90.6 | 1623503 |
| 1735839000 | 91.6 | 7.3 | 8.66 | 84.5 | 96 | 81.9 | 2220457 |
| 1735666200 | 84.3 | 0.3 | 0.36 | 84 | 86.7 | 84 | 1800423 |
| 1735579800 | 84 | -2.8 | -3.23 | 88.1 | 89 | 84 | 1891165 |
| 1735320600 | 86.8 | -2.1 | -2.36 | 88.7 | 91.1 | 86.8 | 1685016 |
| 1735061400 | 88.9 | 1.1 | 1.25 | 89.3 | 89.4 | 87.2 | 857991 |
| 1734975000 | 87.8 | -1.2 | -1.35 | 89 | 90.4 | 85.8 | 2948577 |
| 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 |
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
