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 | 8.6 | 1.75510204082 | 490 | 504.5 | 488.4 | 652877 | 495.77200708 | DE |
| 4 | -22.9 | -4.39117929051 | 521.5 | 534 | 488.4 | 694939 | 505.31862913 | DE |
| 12 | 15.4 | 3.18708609272 | 483.2 | 594 | 462.2 | 768029 | 497.03906696 | DE |
| 26 | -26.4 | -5.02857142857 | 525 | 594 | 456 | 807555 | 503.34092941 | DE |
| 52 | 101.6 | 25.5919395466 | 397 | 594 | 392 | 1045740 | 498.34918362 | DE |
| 156 | 178.3 | 55.6665625976 | 320.3 | 594 | 262.2 | 955811 | 392.56510725 | DE |
| 260 | -125.2 | -20.070535428 | 623.8 | 650 | 196.7 | 1365629 | 350.69211771 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735061400 | 499.4 | 4.4 | 0.89 | 493.8 | 500 | 490.6 | 135376 |
| 1734975000 | 495 | -0.6 | -0.12 | 499.8 | 499.8 | 492.8 | 295884 |
| 1734715800 | 495.6 | -4.2 | -0.84 | 490 | 497.2 | 488.4 | 1527371 |
| 1734629400 | 499.8 | -0.2 | -0.04 | 509.5 | 509.5 | 494 | 954664 |
| 1734543000 | 500 | 8.4 | 1.71 | 490.8 | 501.5 | 490.8 | 450436 |
| 1734456600 | 491.6 | -15.9 | -3.13 | 514.5 | 514.5 | 491.6 | 1163477 |
| 1734370200 | 507.5 | 3 | 0.59 | 509.5 | 513.5 | 503 | 630287 |
| 1734111000 | 504.5 | 6.9 | 1.39 | 495.8 | 506.5 | 495.8 | 296317 |
| 1734024600 | 497.6 | -4.9 | -0.98 | 503.5 | 505.5 | 497.6 | 883939 |
| 1733938200 | 502.5 | 9.1 | 1.84 | 491.4 | 505 | 490.8 | 558312 |
| 1733851800 | 493.4 | -7.6 | -1.52 | 505 | 505 | 493.2 | 816613 |
| 1733765400 | 501 | -20.5 | -3.93 | 524.5 | 525 | 500 | 653741 |
| 1733506200 | 521.5 | -6.5 | -1.23 | 532.5 | 532.5 | 521 | 284020 |
| 1733419800 | 528 | 2.5 | 0.48 | 522 | 531 | 521 | 697805 |
| 1733333400 | 525.5 | -2 | -0.38 | 528 | 534 | 519.5 | 595614 |
| 1733247000 | 527.5 | 17.5 | 3.43 | 513 | 527.5 | 510.5 | 798156 |
| 1733160600 | 510 | -3.5 | -0.68 | 506 | 514 | 506 | 702554 |
| 1732901400 | 513.5 | -3.5 | -0.68 | 521.5 | 521.5 | 509.5 | 1064328 |
| 1732815000 | 517 | 4.5 | 0.88 | 512.5 | 517.5 | 512.5 | 234041 |
| 1732728600 | 512.5 | -8 | -1.54 | 511 | 521 | 510 | 562691 |
| 1732642200 | 520.5 | -3 | -0.57 | 511 | 524.5 | 511 | 509609 |
| 1732555800 | 523.5 | -2 | -0.38 | 528 | 530.5 | 520 | 648716 |
| 1732296600 | 525.5 | 3 | 0.57 | 522.5 | 528.5 | 522 | 511181 |
| 1732210200 | 522.5 | 3 | 0.58 | 520 | 522.5 | 510.5 | 410043 |
| 1732123800 | 519.5 | -3.5 | -0.67 | 529 | 531.5 | 519.5 | 2093590 |
| 1732037400 | 523 | -2 | -0.38 | 525.5 | 532 | 517 | 412144 |
| 1731951000 | 525 | 15.5 | 3.04 | 510.5 | 525 | 508.5 | 880633 |
| 1731691800 | 509.5 | -0.5 | -0.10 | 509.5 | 513 | 504.5 | 1581095 |
| 1731605400 | 510 | -4 | -0.78 | 526.5 | 530 | 506.5 | 930528 |
| 1731519000 | 514 | 14.8 | 2.96 | 567 | 594 | 514 | 1985296 |
| 1731432600 | 499.2 | -4.3 | -0.85 | 502 | 510.5 | 499.2 | 956501 |
| 1731346200 | 503.5 | 15.7 | 3.22 | 491.6 | 505 | 491.6 | 2046179 |
| 1731087000 | 487.8 | -8.8 | -1.77 | 497.2 | 497.6 | 486.6 | 418483 |
| 1731000600 | 496.6 | 8.8 | 1.80 | 490 | 499 | 486.6 | 533850 |
| 1730914200 | 487.8 | 17.8 | 3.79 | 480 | 491.2 | 477.4 | 906810 |
| 1730827800 | 470 | 4 | 0.86 | 464.8 | 474 | 463.8 | 697803 |
| 1730741400 | 466 | -4.2 | -0.89 | 467.2 | 474 | 463.2 | 428814 |
| 1730482200 | 470.2 | -1.8 | -0.38 | 479.4 | 479.4 | 470 | 599120 |
| 1730395800 | 472 | -8 | -1.67 | 481 | 481 | 468.2 | 986972 |
| 1730309400 | 480 | 7.6 | 1.61 | 477.6 | 485.8 | 469 | 1169803 |
| 1730223000 | 472.4 | -5.8 | -1.21 | 481.4 | 481.4 | 466.8 | 906947 |
| 1730136600 | 478.2 | 1.6 | 0.34 | 485 | 485 | 475.2 | 491337 |
| 1729873800 | 476.6 | -7.4 | -1.53 | 477 | 486.6 | 476.6 | 377747 |
| 1729787400 | 484 | 4 | 0.83 | 484.8 | 488.2 | 480.6 | 473548 |
| 1729701000 | 480 | -6.6 | -1.36 | 485.2 | 488.6 | 479 | 602582 |
| 1729614600 | 486.6 | 0 | 0.00 | 485 | 488 | 479.8 | 1308133 |
| 1729528200 | 486.6 | -7.4 | -1.50 | 490 | 495.8 | 482.8 | 525614 |
| 1729269000 | 494 | 3.4 | 0.69 | 485.6 | 495.6 | 485.6 | 554468 |
| 1729182600 | 490.6 | 4.8 | 0.99 | 488.2 | 494.8 | 485 | 502779 |
| 1729096200 | 485.8 | 8.6 | 1.80 | 484 | 485.8 | 477.2 | 422524 |
| 1729009800 | 477.2 | 0.6 | 0.13 | 476.6 | 481.6 | 475.6 | 539198 |
| 1728923400 | 476.6 | 2.8 | 0.59 | 465.4 | 478.2 | 465.4 | 970174 |
| 1728664200 | 473.8 | 1.8 | 0.38 | 472 | 476.2 | 470.4 | 390215 |
| 1728577800 | 472 | -6.4 | -1.34 | 467.6 | 477 | 467.6 | 368363 |
| 1728491400 | 478.4 | 5.8 | 1.23 | 462.2 | 481.2 | 462.2 | 449784 |
| 1728405000 | 472.6 | 1.2 | 0.25 | 471.4 | 475.2 | 464.6 | 2538834 |
| 1728318600 | 471.4 | -9.6 | -2.00 | 483.4 | 485.8 | 468.2 | 739147 |
| 1728059400 | 481 | 6.2 | 1.31 | 483.2 | 483.2 | 473 | 371468 |
| 1727973000 | 474.8 | -1.4 | -0.29 | 470 | 478.2 | 470 | 614645 |
| 1727886600 | 476.2 | 6 | 1.28 | 473.6 | 484.2 | 472 | 1096107 |
| 1727800200 | 470.2 | -2.4 | -0.51 | 472.6 | 477.6 | 470.2 | 723413 |
| 1727713800 | 472.6 | -8.4 | -1.75 | 485 | 485 | 470.6 | 901185 |
| 1727454600 | 481 | 8 | 1.69 | 480.4 | 482.6 | 472.4 | 1149140 |
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
