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 | -11 | -1.3431013431 | 819 | 845.5 | 792.5 | 1638707 | 825.28666046 | DE |
| 4 | 25 | 3.19284802043 | 783 | 845.5 | 756 | 1490711 | 806.55291391 | DE |
| 12 | 21 | 2.66836086404 | 787 | 845.5 | 728 | 1446109 | 779.81593769 | DE |
| 26 | 111.5 | 16.0086145011 | 696.5 | 845.5 | 615.5 | 1956292 | 730.39926406 | DE |
| 52 | 271.5 | 50.605778192 | 536.5 | 845.5 | 493.8 | 2134592 | 671.87188379 | DE |
| 156 | 397.3 | 96.7372778184 | 410.7 | 845.5 | 365.4 | 2306654 | 595.41178774 | DE |
| 260 | 272 | 50.7462686567 | 536 | 845.5 | 287.6 | 2135478 | 520.79841844 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 808 | -4 | -0.49 | 807 | 809 | 792.5 | 2570079 |
| 1734629400 | 812 | -6.5 | -0.79 | 812.5 | 818.5 | 809 | 1648690 |
| 1734543000 | 818.5 | -13 | -1.56 | 832.5 | 832.5 | 810 | 2721351 |
| 1734456600 | 831.5 | -8.5 | -1.01 | 837.5 | 840.5 | 829 | 1790132 |
| 1734370200 | 840 | 0.5 | 0.06 | 840 | 845.5 | 835 | 701814 |
| 1734111000 | 839.5 | 24 | 2.94 | 819 | 839.5 | 817.5 | 1331548 |
| 1734024600 | 815.5 | -0.5 | -0.06 | 818 | 826 | 815.5 | 1553574 |
| 1733938200 | 816 | 7 | 0.87 | 804.5 | 816 | 803 | 727704 |
| 1733851800 | 809 | -7.5 | -0.92 | 814.5 | 825.5 | 801 | 1653969 |
| 1733765400 | 816.5 | -4 | -0.49 | 823 | 831 | 816 | 2704002 |
| 1733506200 | 820.5 | 3 | 0.37 | 817 | 820.5 | 810.5 | 1351483 |
| 1733419800 | 817.5 | 11.5 | 1.43 | 802 | 819.5 | 802 | 2614571 |
| 1733333400 | 806 | 18 | 2.28 | 790 | 806 | 788 | 2311561 |
| 1733247000 | 788 | -5 | -0.63 | 790 | 798.5 | 784 | 1096700 |
| 1733160600 | 793 | 16.5 | 2.12 | 780 | 794.5 | 772.5 | 1307843 |
| 1732901400 | 776.5 | 7.5 | 0.98 | 769.5 | 778.5 | 769.5 | 805278 |
| 1732815000 | 769 | 2 | 0.26 | 768 | 778 | 768 | 529991 |
| 1732728600 | 767 | 11 | 1.46 | 760.5 | 768 | 757 | 630460 |
| 1732642200 | 756 | -28 | -3.57 | 778.5 | 783.5 | 756 | 1548691 |
| 1732555800 | 784 | 3 | 0.38 | 785.5 | 788 | 776 | 1718950 |
| 1732296600 | 781 | 5 | 0.64 | 783 | 785.5 | 771.5 | 1065916 |
| 1732210200 | 776 | 27 | 3.60 | 752.5 | 777.5 | 752.5 | 2859945 |
| 1732123800 | 749 | 3.5 | 0.47 | 750 | 764.5 | 747.5 | 1417974 |
| 1732037400 | 745.5 | 8.5 | 1.15 | 739.5 | 745.5 | 728 | 2294074 |
| 1731951000 | 737 | 0 | 0.00 | 740.5 | 740.5 | 731.5 | 2099851 |
| 1731691800 | 737 | -5 | -0.67 | 742 | 742 | 734.5 | 1511343 |
| 1731605400 | 742 | 3 | 0.41 | 735.5 | 748.5 | 735.5 | 2239869 |
| 1731519000 | 739 | -6 | -0.81 | 745.5 | 746.5 | 736.5 | 1012401 |
| 1731432600 | 745 | -17 | -2.23 | 753.5 | 759 | 741.5 | 1786523 |
| 1731346200 | 762 | 2 | 0.26 | 762 | 769 | 760.5 | 1181498 |
| 1731087000 | 760 | -6.5 | -0.85 | 766 | 768.5 | 756 | 752963 |
| 1731000600 | 766.5 | -11.5 | -1.48 | 785.5 | 785.5 | 750 | 1006125 |
| 1730914200 | 778 | 8 | 1.04 | 783 | 803 | 777 | 1315417 |
| 1730827800 | 770 | 9 | 1.18 | 762 | 774 | 760.5 | 723496 |
| 1730741400 | 761 | -12.5 | -1.62 | 769.5 | 774.5 | 759 | 1510181 |
| 1730482200 | 773.5 | 18 | 2.38 | 754 | 777.5 | 754 | 1214459 |
| 1730395800 | 755.5 | -15.5 | -2.01 | 764 | 771.5 | 750 | 2059466 |
| 1730309400 | 771 | -2 | -0.26 | 771 | 778 | 770 | 963559 |
| 1730223000 | 773 | -13.5 | -1.72 | 790.5 | 791 | 770.5 | 817467 |
| 1730136600 | 786.5 | 7 | 0.90 | 788 | 790 | 776 | 811396 |
| 1729873800 | 779.5 | -1 | -0.13 | 778 | 786.5 | 777.5 | 1358798 |
| 1729787400 | 780.5 | -4.5 | -0.57 | 788.5 | 792.5 | 780 | 1579219 |
| 1729701000 | 785 | -4.5 | -0.57 | 791 | 793.5 | 776 | 773641 |
| 1729614600 | 789.5 | -3.5 | -0.44 | 790 | 791.5 | 777.5 | 1003749 |
| 1729528200 | 793 | -6 | -0.75 | 800 | 800 | 791.5 | 931618 |
| 1729269000 | 799 | 1 | 0.13 | 793 | 802.5 | 792.5 | 832759 |
| 1729182600 | 798 | 6.5 | 0.82 | 796.5 | 800.5 | 790.5 | 1021726 |
| 1729096200 | 791.5 | -10.5 | -1.31 | 803 | 804 | 780.5 | 2994775 |
| 1729009800 | 802 | 12.5 | 1.58 | 792 | 805.5 | 792 | 1635122 |
| 1728923400 | 789.5 | 4.5 | 0.57 | 785.5 | 789.5 | 781 | 1415985 |
| 1728664200 | 785 | 5 | 0.64 | 783.5 | 787.5 | 777.5 | 1111489 |
| 1728577800 | 780 | 26 | 3.45 | 747 | 780 | 747 | 1411067 |
| 1728491400 | 754 | 15 | 2.03 | 742 | 755 | 737.5 | 826247 |
| 1728405000 | 739 | -5 | -0.67 | 735 | 744 | 728.5 | 1632411 |
| 1728318600 | 744 | -20.5 | -2.68 | 760 | 760 | 740.5 | 2173530 |
| 1728059400 | 764.5 | 10 | 1.33 | 740 | 768.5 | 740 | 1277360 |
| 1727973000 | 754.5 | -7 | -0.92 | 760.5 | 765.5 | 752.5 | 909578 |
| 1727886600 | 761.5 | 7 | 0.93 | 743 | 761.5 | 743 | 1789957 |
| 1727800200 | 754.5 | -6.5 | -0.85 | 760.5 | 763 | 753 | 1190421 |
| 1727713800 | 761 | -7.5 | -0.98 | 764 | 768 | 760 | 1139053 |
| 1727454600 | 768.5 | -18.5 | -2.35 | 787 | 788 | 765.5 | 2365827 |
| 1727368200 | 787 | 16.5 | 2.14 | 779.5 | 790 | 775.5 | 2763001 |
| 1727281800 | 770.5 | 7.5 | 0.98 | 758 | 774.5 | 758 | 2037596 |
| 1727195400 | 763 | 0.5 | 0.07 | 766 | 767 | 760 | 1057887 |
| 1727109000 | 762.5 | -4.5 | -0.59 | 760 | 768 | 757 | 6389872 |
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
