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 | -5.2 | -3.73563218391 | 139.2 | 139.2 | 133.7 | 7621578 | 137.74652722 | DE |
| 4 | -22 | -14.1025641026 | 156 | 157.1 | 133.7 | 8010155 | 140.03142908 | DE |
| 12 | -29.2 | -17.8921568627 | 163.2 | 166.8 | 133.7 | 8918698 | 153.79592996 | DE |
| 26 | -31.2 | -18.8861985472 | 165.2 | 168.9 | 133.7 | 7982749 | 155.90523119 | DE |
| 52 | -18.6 | -12.1887287025 | 152.6 | 173 | 133.7 | 7788243 | 156.32255687 | DE |
| 156 | -98 | -42.2413793103 | 232 | 251.6 | 120.1 | 7097428 | 166.61751927 | DE |
| 260 | -14.9 | -10.0067159167 | 148.9 | 251.6 | 79.5 | 6795868 | 166.74519027 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731951000 | 134 | -2.1 | -1.54 | 136.19999 | 136.5 | 133.69999 | 3421025 |
| 1731691800 | 136.1 | -1.2 | -0.87 | 136.5 | 137.6 | 136.1 | 2585985 |
| 1731605400 | 137.3 | 2 | 1.48 | 135.3 | 137.6 | 135.3 | 3929817 |
| 1731519000 | 135.3 | -2.5 | -1.81 | 138 | 138 | 134.4 | 8126797 |
| 1731432600 | 137.8 | -1.3 | -0.93 | 138.19999 | 138.8 | 137.4 | 4511185 |
| 1731346200 | 139.1 | 0.7 | 0.51 | 139.19999 | 139.19999 | 138.19999 | 18954108 |
| 1731087000 | 138.4 | 0.8 | 0.58 | 137.1 | 138.5 | 137.1 | 8851850 |
| 1731000600 | 137.6 | 3.6 | 2.69 | 135.1 | 138.1 | 134.69999 | 5883058 |
| 1730914200 | 134 | -4.5 | -3.25 | 137.6 | 139.8 | 134 | 23041813 |
| 1730827800 | 138.5 | -0.5 | -0.36 | 138 | 139.6 | 137 | 4933812 |
| 1730741400 | 139 | -0.9 | -0.64 | 139.19999 | 141.1 | 139 | 20316735 |
| 1730482200 | 139.9 | -1.2 | -0.85 | 140.4 | 141.69999 | 139.5 | 23265711 |
| 1730395800 | 141.1 | -7.5 | -5.05 | 147 | 147.1 | 140.3 | 7502257 |
| 1730309400 | 148.6 | 0.3 | 0.20 | 147 | 153.9 | 147 | 4707125 |
| 1730223000 | 148.3 | -1.8 | -1.20 | 149 | 150.5 | 147.8 | 3204981 |
| 1730136600 | 150.1 | 1.6 | 1.08 | 148.69999 | 150.69999 | 148.69999 | 3466633 |
| 1729873800 | 148.5 | -1 | -0.67 | 149 | 149.8 | 148.5 | 3171437 |
| 1729787400 | 149.5 | -0.9 | -0.60 | 153.5 | 153.5 | 149.5 | 2610225 |
| 1729701000 | 150.4 | 0 | 0.00 | 150.4 | 151.69999 | 149.69999 | 3257461 |
| 1729614600 | 150.4 | -2.9 | -1.89 | 151.6 | 152.6 | 150.1 | 4594752 |
| 1729528200 | 153.3 | -3.4 | -2.17 | 156 | 157.1 | 153.3 | 3287359 |
| 1729269000 | 156.69999 | -0.7 | -0.44 | 159.5 | 159.5 | 154.9 | 39114412 |
| 1729182600 | 157.4 | -1.1 | -0.69 | 158.5 | 158.6 | 156.9 | 4848976 |
| 1729096200 | 158.5 | 3.1 | 1.99 | 155.8 | 159.1 | 155.8 | 14754390 |
| 1729009800 | 155.4 | 1.2 | 0.78 | 153.9 | 156 | 153.9 | 4544270 |
| 1728923400 | 154.19999 | -0.1 | -0.06 | 154.6 | 154.6 | 152.6 | 2075685 |
| 1728664200 | 154.3 | 2 | 1.31 | 155.5 | 155.5 | 152 | 2367133 |
| 1728577800 | 152.3 | -0.7 | -0.46 | 152.5 | 153 | 150.69999 | 8667058 |
| 1728491400 | 153 | 0.5 | 0.33 | 152 | 154 | 152 | 3268829 |
| 1728405000 | 152.5 | -0.5 | -0.33 | 152.6 | 153.19999 | 151.8 | 21539691 |
| 1728318600 | 153 | -2.5 | -1.61 | 155.5 | 156.1 | 152.8 | 3143668 |
| 1728059400 | 155.5 | -1 | -0.64 | 156 | 158.1 | 155.3 | 3226121 |
| 1727973000 | 156.5 | -0.4 | -0.25 | 160.8 | 160.8 | 156.1 | 3129213 |
| 1727886600 | 156.9 | -3.7 | -2.30 | 158 | 160.19999 | 156.9 | 4000217 |
| 1727800200 | 160.6 | 1.5 | 0.94 | 162 | 162 | 158.9 | 3228667 |
| 1727713800 | 159.1 | -2.1 | -1.30 | 162.1 | 162.1 | 158.4 | 6342606 |
| 1727454600 | 161.19999 | 0.7 | 0.44 | 160.6 | 161.4 | 160.19999 | 5208602 |
| 1727368200 | 160.5 | 0.9 | 0.56 | 161.19999 | 162.6 | 159.9 | 45146607 |
| 1727281800 | 159.6 | -0.1 | -0.06 | 158.8 | 160.69999 | 158.8 | 3064164 |
| 1727195400 | 159.69999 | -2.7 | -1.66 | 161.8 | 162.1 | 159 | 3948927 |
| 1727109000 | 162.4 | 1 | 0.62 | 161 | 162.69999 | 160.8 | 4279274 |
| 1726849800 | 161.4 | -1.6 | -0.98 | 162.6 | 163.4 | 160 | 15149981 |
| 1726763400 | 163 | 0.9 | 0.56 | 164.3 | 165.19999 | 162.5 | 5941392 |
| 1726677000 | 162.1 | -3.2 | -1.94 | 164 | 165.5 | 162.1 | 4396138 |
| 1726590600 | 165.3 | -0.6 | -0.36 | 166.5 | 166.5 | 164.8 | 5054323 |
| 1726504200 | 165.9 | 0.1 | 0.06 | 165.8 | 166.6 | 165.19999 | 2386917 |
| 1726245000 | 165.8 | 3.1 | 1.91 | 162.8 | 166.4 | 162.6 | 3821529 |
| 1726158600 | 162.69999 | -0.2 | -0.12 | 161 | 164.3 | 161 | 10124409 |
| 1726072200 | 162.9 | -2.1 | -1.27 | 164.69999 | 165 | 161.69999 | 3880057 |
| 1725985800 | 165 | 2.8 | 1.73 | 163 | 165.6 | 162.19999 | 4192943 |
| 1725899400 | 162.19999 | -0.6 | -0.37 | 163.19999 | 164 | 160.3 | 3105809 |
| 1725640200 | 162.8 | 1.5 | 0.93 | 161.9 | 163.8 | 161.6 | 4035396 |
| 1725553800 | 161.3 | 0.8 | 0.50 | 159.69999 | 162.5 | 159.69999 | 17230844 |
| 1725467400 | 160.5 | -1.3 | -0.80 | 161.1 | 161.6 | 159.3 | 5218903 |
| 1725381000 | 161.8 | -0.8 | -0.49 | 164.3 | 164.3 | 159.9 | 6446623 |
| 1725294600 | 162.6 | -0.2 | -0.12 | 162.69999 | 163.8 | 161.9 | 18861864 |
| 1725035400 | 162.8 | 3 | 1.88 | 160.3 | 163.8 | 159 | 5159827 |
| 1724949000 | 159.8 | -2.1 | -1.30 | 162.4 | 166.8 | 159.8 | 4381793 |
| 1724862600 | 161.9 | -0.5 | -0.31 | 163.6 | 163.6 | 160.5 | 4148331 |
| 1724776200 | 162.4 | -0.5 | -0.31 | 163.19999 | 163.9 | 161.19999 | 20336581 |
| 1724430600 | 162.9 | 1.3 | 0.80 | 160 | 163.4 | 160 | 3657161 |
| 1724344200 | 161.6 | -0.2 | -0.12 | 164 | 164 | 160.5 | 2781253 |
| 1724257800 | 161.8 | -0.3 | -0.19 | 162.5 | 163.4 | 160.3 | 3230680 |
| 1724171400 | 162.1 | -0.8 | -0.49 | 163.5 | 163.5 | 161.4 | 7783157 |
| 1724085000 | 162.9 | 1.1 | 0.68 | 160.1 | 164 | 160.1 | 5210654 |
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
