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 | -10.5 | -7.85340314136 | 133.7 | 143.1 | 96.436 | 4195604 | 124.83037051 | DE |
| 4 | 19.8 | 19.1489361702 | 103.4 | 143.1 | 91.5 | 3481230 | 121.4490582 | DE |
| 12 | 7.6 | 6.57439446367 | 115.6 | 152.4 | 91.5 | 2323092 | 125.66076641 | DE |
| 26 | 24.8 | 25.2032520325 | 98.4 | 152.4 | 81.9 | 2793556 | 117.66263095 | DE |
| 52 | -41.8 | -25.3333333333 | 165 | 178.8 | 70.9 | 2241626 | 122.69229648 | DE |
| 156 | -52.6 | -29.9203640501 | 175.8 | 193 | 70.9 | 1540543 | 126.8537336 | DE |
| 260 | -286.8 | -69.9512195122 | 410 | 469.8 | 70.9 | 1518306 | 157.94556709 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744129800 | 130.6 | 5.3 | 4.23 | 126 | 133.19999 | 125 | 3520864 |
| 1744043400 | 125.3 | 28.86 | 29.93 | 125.9 | 126.4 | 116.8 | 3077775 |
| 1743784200 | 96.436 | -36.96 | -27.71 | 133.1 | 138.63 | 96.436 | 4334419 |
| 1743697800 | 133.4 | -4.3 | -3.12 | 136 | 143.1 | 133.4 | 6502639 |
| 1743611400 | 137.69999 | 0.7 | 0.51 | 133.69999 | 138.4 | 129 | 3542324 |
| 1743525000 | 137 | 43.5 | 46.52 | 93.2 | 142.9 | 93.2 | 24926396 |
| 1743438600 | 93.5 | -3.3 | -3.41 | 94.5 | 94.9 | 91.5 | 7400134 |
| 1743183000 | 96.8 | -2.4 | -2.42 | 98 | 100.2 | 95.6 | 1114010 |
| 1743096600 | 99.2 | -9.2 | -8.49 | 106.2 | 107.2 | 98 | 1949424 |
| 1743010200 | 108.4 | 4.8 | 4.63 | 106 | 109.2 | 103.6 | 1140299 |
| 1742923800 | 103.6 | -6.8 | -6.16 | 108.2 | 108.6 | 103.2 | 1571669 |
| 1742837400 | 110.4 | 2 | 1.85 | 110 | 112.2 | 108 | 1603426 |
| 1742578200 | 108.4 | -1.8 | -1.63 | 111 | 111 | 106 | 1370800 |
| 1742491800 | 110.2 | -1.2 | -1.08 | 111 | 112.6 | 109 | 300230 |
| 1742405400 | 111.4 | 0.2 | 0.18 | 109.4 | 112.8 | 108.4 | 390965 |
| 1742319000 | 111.2 | 2.4 | 2.21 | 111.4 | 114.8 | 110 | 828060 |
| 1742232600 | 108.8 | 2.2 | 2.06 | 107.6 | 109.8 | 104.6 | 801549 |
| 1741973400 | 106.6 | 0.8 | 0.76 | 108.2 | 108.2 | 105 | 1830807 |
| 1741887000 | 105.8 | -2 | -1.86 | 106.2 | 107.4 | 104.4 | 1292810 |
| 1741800600 | 107.8 | 4.4 | 4.26 | 103.4 | 110.4 | 103.4 | 2125992 |
| 1741714200 | 103.4 | 2 | 1.97 | 102 | 105.4 | 99.8 | 1344767 |
| 1741627800 | 101.4 | -9 | -8.15 | 110.2 | 110.8 | 101.4 | 2537583 |
| 1741368600 | 110.4 | -4.2 | -3.66 | 113.2 | 114.2 | 109 | 1326092 |
| 1741282200 | 114.6 | -3.6 | -3.05 | 120 | 120.2 | 112.8 | 700308 |
| 1741195800 | 118.2 | 10.4 | 9.65 | 111.6 | 119.6 | 110 | 2591800 |
| 1741109400 | 107.8 | -11.8 | -9.87 | 118.6 | 119.4 | 107.8 | 2937310 |
| 1741023000 | 119.6 | -2 | -1.64 | 120.8 | 122.2 | 114.6 | 3599802 |
| 1740763800 | 121.6 | -4.6 | -3.65 | 124.4 | 126 | 118 | 5258813 |
| 1740677400 | 126.2 | -5.8 | -4.39 | 131.19999 | 132.8 | 126 | 1197348 |
| 1740591000 | 132 | -0.4 | -0.30 | 131.8 | 134.8 | 131.6 | 836729 |
| 1740504600 | 132.4 | -8 | -5.70 | 138.8 | 140.19999 | 132.4 | 1470765 |
| 1740418200 | 140.4 | -5.4 | -3.70 | 145 | 146.6 | 138.8 | 580015 |
| 1740159000 | 145.8 | 0.2 | 0.14 | 144.4 | 148.19999 | 144.4 | 343173 |
| 1740072600 | 145.6 | -1.2 | -0.82 | 148.6 | 150.19999 | 144 | 425250 |
| 1739986200 | 146.8 | -0.6 | -0.41 | 146.6 | 151 | 144.19999 | 1731829 |
| 1739899800 | 147.4 | 6 | 4.24 | 144.8 | 147.4 | 142.4 | 622106 |
| 1739813400 | 141.4 | -1.2 | -0.84 | 145 | 145.19999 | 140.19999 | 550225 |
| 1739554200 | 142.6 | 0 | 0.00 | 142.19999 | 149 | 141.4 | 1140403 |
| 1739467800 | 142.6 | 4.6 | 3.33 | 137.8 | 143 | 137.8 | 935182 |
| 1739381400 | 138 | -2.6 | -1.85 | 140.6 | 141.6 | 137.4 | 947443 |
| 1739295000 | 140.6 | 1 | 0.72 | 138 | 142 | 137.8 | 341820 |
| 1739208600 | 139.6 | -2.4 | -1.69 | 142.19999 | 143.4 | 139 | 900528 |
| 1738949400 | 142 | 2 | 1.43 | 142.8 | 142.8 | 137.6 | 633949 |
| 1738863000 | 140 | 0.2 | 0.14 | 137.19999 | 143.8 | 137.19999 | 687354 |
| 1738776600 | 139.8 | 0.8 | 0.58 | 138.6 | 139.8 | 135 | 591642 |
| 1738690200 | 139 | 3.6 | 2.66 | 134.19999 | 139.4 | 133.8 | 2185610 |
| 1738603800 | 135.4 | -7.8 | -5.45 | 137.19999 | 138 | 133.6 | 1032451 |
| 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 |
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
