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 | 3 | 0.623700623701 | 481 | 486 | 468.5 | 349877 | 474.70564232 | DE |
| 4 | -26 | -5.09803921569 | 510 | 519 | 464 | 470323 | 485.42517269 | DE |
| 12 | 5 | 1.04384133612 | 479 | 519 | 464 | 490666 | 489.76481168 | DE |
| 26 | -4 | -0.819672131148 | 488 | 555 | 464 | 503301 | 505.97772573 | DE |
| 52 | -37 | -7.10172744722 | 521 | 634 | 464 | 489869 | 527.42952414 | DE |
| 156 | -276 | -36.3157894737 | 760 | 803 | 464 | 467941 | 592.64444732 | DE |
| 260 | 213.5 | 78.9279112754 | 270.5 | 803 | 208.5 | 536648 | 564.40367571 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741887000 | 482 | 10.5 | 2.23 | 472 | 482 | 470 | 321801 |
| 1741800600 | 471.5 | 3 | 0.64 | 475 | 477 | 468.5 | 272114 |
| 1741714200 | 468.5 | -4 | -0.85 | 482 | 482 | 468.5 | 560961 |
| 1741627800 | 472.5 | -11.5 | -2.38 | 485.5 | 485.5 | 472.5 | 306044 |
| 1741368600 | 484 | -4 | -0.82 | 481 | 486 | 480 | 288467 |
| 1741282200 | 488 | 9.5 | 1.99 | 482 | 489 | 482 | 403874 |
| 1741195800 | 478.5 | 13.5 | 2.90 | 470 | 479 | 470 | 380919 |
| 1741109400 | 465 | -18.5 | -3.83 | 477 | 477 | 464 | 679586 |
| 1741023000 | 483.5 | 5.5 | 1.15 | 478 | 487.5 | 478 | 403786 |
| 1740763800 | 478 | -6 | -1.24 | 479 | 480 | 475 | 440174 |
| 1740677400 | 484 | -4.5 | -0.92 | 487.5 | 488 | 482.5 | 439804 |
| 1740591000 | 488.5 | 10 | 2.09 | 489 | 489 | 483.5 | 495579 |
| 1740504600 | 478.5 | -10.5 | -2.15 | 488.5 | 489 | 478.5 | 1435738 |
| 1740418200 | 489 | -9 | -1.81 | 496 | 496 | 488 | 559955 |
| 1740159000 | 498 | -6 | -1.19 | 502 | 507 | 496.5 | 485129 |
| 1740072600 | 504 | 4.5 | 0.90 | 503 | 507 | 503 | 331598 |
| 1739986200 | 499.5 | -9.5 | -1.87 | 508 | 510 | 499.5 | 385820 |
| 1739899800 | 509 | 1 | 0.20 | 506 | 510 | 506 | 200107 |
| 1739813400 | 508 | 0 | 0.00 | 508 | 513 | 508 | 281097 |
| 1739554200 | 508 | 0 | 0.00 | 510 | 519 | 508 | 733899 |
| 1739467800 | 508 | 3 | 0.59 | 508 | 509 | 506 | 406655 |
| 1739381400 | 505 | -3 | -0.59 | 513 | 513 | 504 | 385105 |
| 1739295000 | 508 | -3 | -0.59 | 511 | 511 | 504 | 423693 |
| 1739208600 | 511 | 6 | 1.19 | 501 | 513 | 501 | 553408 |
| 1738949400 | 505 | 0 | 0.00 | 502 | 511 | 502 | 557026 |
| 1738863000 | 505 | 10.5 | 2.12 | 495.5 | 510 | 494.5 | 497366 |
| 1738776600 | 494.5 | 6 | 1.23 | 489.5 | 495.5 | 489 | 418729 |
| 1738690200 | 488.5 | -1.5 | -0.31 | 489.5 | 491 | 486 | 1017672 |
| 1738603800 | 490 | -7 | -1.41 | 494 | 494 | 482 | 428431 |
| 1738344600 | 497 | 1 | 0.20 | 496 | 499.5 | 491 | 523293 |
| 1738258200 | 496 | 11.5 | 2.37 | 484 | 496 | 484 | 297339 |
| 1738171800 | 484.5 | 2.5 | 0.52 | 490 | 490 | 483 | 329880 |
| 1738085400 | 482 | 1 | 0.21 | 481.5 | 486 | 481 | 459247 |
| 1737999000 | 481 | -14 | -2.83 | 491.5 | 491.5 | 481 | 477661 |
| 1737739800 | 495 | 2 | 0.41 | 496 | 501 | 495 | 292448 |
| 1737653400 | 493 | -5 | -1.00 | 501 | 501 | 492 | 488321 |
| 1737567000 | 498 | -6 | -1.19 | 502 | 504 | 498 | 713322 |
| 1737480600 | 504 | 0 | 0.00 | 502 | 506 | 502 | 344615 |
| 1737394200 | 504 | 1 | 0.20 | 503 | 507 | 501 | 797659 |
| 1737135000 | 503 | 1 | 0.20 | 503 | 508 | 503 | 443994 |
| 1737048600 | 502 | 2.5 | 0.50 | 498 | 502 | 497.5 | 456943 |
| 1736962200 | 499.5 | 5.5 | 1.11 | 494 | 499.5 | 486.5 | 430290 |
| 1736875800 | 494 | 4 | 0.82 | 492 | 494 | 487 | 837110 |
| 1736789400 | 490 | 4 | 0.82 | 487.5 | 491.5 | 485 | 636832 |
| 1736530200 | 486 | 1 | 0.21 | 482.5 | 488 | 482.5 | 606666 |
| 1736443800 | 485 | 10 | 2.11 | 478.5 | 490 | 474 | 707152 |
| 1736357400 | 475 | 3 | 0.64 | 473 | 476.5 | 473 | 588751 |
| 1736271000 | 472 | -8.5 | -1.77 | 478 | 478.5 | 472 | 467704 |
| 1736184600 | 480.5 | 1.5 | 0.31 | 485 | 485 | 476 | 626522 |
| 1735925400 | 479 | -7 | -1.44 | 486 | 486.5 | 479 | 311199 |
| 1735839000 | 486 | 5 | 1.04 | 480.5 | 487 | 478 | 803905 |
| 1735666200 | 481 | 5.5 | 1.16 | 475 | 481 | 475 | 105116 |
| 1735579800 | 475.5 | -7 | -1.45 | 480 | 484 | 475.5 | 183747 |
| 1735320600 | 482.5 | -2.5 | -0.52 | 485 | 485 | 478 | 261070 |
| 1735061400 | 485 | 3.5 | 0.73 | 484 | 485 | 484 | 372286 |
| 1734975000 | 481.5 | -4 | -0.82 | 482.5 | 485 | 477.5 | 477556 |
| 1734715800 | 485.5 | 13.5 | 2.86 | 479 | 485.5 | 470 | 832797 |
| 1734629400 | 472 | -8.5 | -1.77 | 472 | 476 | 465 | 926130 |
| 1734543000 | 480.5 | -1.5 | -0.31 | 482 | 486 | 480.5 | 421878 |
| 1734456600 | 482 | -3.5 | -0.72 | 485 | 485 | 482 | 598976 |
| 1734370200 | 485.5 | -7 | -1.42 | 491 | 492.5 | 485.5 | 528157 |
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
