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 | 1.65289256198 | 484 | 500 | 480 | 8565 | 482.80895116 | DE |
| 4 | 12 | 2.5 | 480 | 500 | 468 | 13123 | 478.09592297 | DE |
| 12 | -91.4 | -15.6667809393 | 583.4 | 589.9 | 468 | 11010 | 508.62628302 | DE |
| 26 | -66.2 | -11.8595485489 | 558.2 | 595 | 468 | 7560 | 525.21528067 | DE |
| 52 | 472.15 | 2378.58942065 | 19.85 | 596 | 19.85 | 5376 | 535.99666555 | DE |
| 156 | 472.15 | 2378.58942065 | 19.85 | 596 | 19.85 | 1813 | 535.99666555 | DE |
| 260 | 472.15 | 2378.58942065 | 19.85 | 596 | 19.85 | 1084 | 535.99666555 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745339400 | 492 | 6 | 1.23 | 498 | 498 | 492 | 13091 |
| 1744907400 | 486 | 5 | 1.04 | 493 | 495 | 486 | 7831 |
| 1744821000 | 481 | -9 | -1.84 | 498 | 500 | 480 | 17050 |
| 1744734600 | 490 | 6.5 | 1.34 | 484 | 490 | 484 | 814 |
| 1744648200 | 483.5 | 10.5 | 2.22 | 480 | 494 | 480 | 22933 |
| 1744389000 | 473 | -5 | -1.05 | 471 | 475 | 471 | 2416 |
| 1744302600 | 478 | 7 | 1.49 | 483 | 495 | 478 | 1494 |
| 1744216200 | 471 | 0 | 0.00 | 480 | 480 | 471 | 959 |
| 1744129800 | 471 | -14 | -2.89 | 490 | 490 | 471 | 11655 |
| 1744043400 | 485 | 14 | 2.97 | 471 | 485 | 471 | 8260 |
| 1743784200 | 471 | -4 | -0.84 | 471 | 495.18 | 471 | 6672 |
| 1743697800 | 475 | -8 | -1.66 | 490 | 490 | 475 | 3247 |
| 1743611400 | 483 | 4.5 | 0.94 | 474 | 484 | 474 | 13782 |
| 1743525000 | 478.5 | 7.65 | 1.62 | 481 | 481 | 478 | 1408 |
| 1743438600 | 470.85 | -7.8 | -1.63 | 482.2 | 482.2 | 468 | 4018 |
| 1743183000 | 478.65 | 3.22 | 0.68 | 477 | 482 | 468 | 75751 |
| 1743096600 | 475.425 | -3.1 | -0.65 | 475 | 475.425 | 468 | 29383 |
| 1743010200 | 478.525 | 5.52 | 1.17 | 478 | 482.05 | 478 | 14550 |
| 1742923800 | 473 | -10.65 | -2.20 | 480 | 480 | 470 | 20435 |
| 1742837400 | 483.65 | -11.1 | -2.24 | 489.6 | 489.6 | 476.9 | 34322 |
| 1742578200 | 494.75 | 17.85 | 3.74 | 476.95 | 499.95 | 476.95 | 6758 |
| 1742491800 | 476.9 | -37.1 | -7.22 | 519.9 | 519.9 | 476.9 | 26610 |
| 1742405400 | 514 | 6.5 | 1.28 | 522 | 522 | 500 | 8789 |
| 1742319000 | 507.5 | -20.2 | -3.83 | 523.1 | 523.1 | 503 | 19892 |
| 1742232600 | 527.7 | -0.7 | -0.13 | 539 | 539.29999 | 523 | 5481 |
| 1741973400 | 528.4 | -6.2 | -1.16 | 534.5 | 534.5 | 528 | 3995 |
| 1741887000 | 534.6 | -4.9 | -0.91 | 534.6 | 534.6 | 534.6 | 35 |
| 1741800600 | 539.5 | -4.3 | -0.79 | 540 | 540 | 539 | 246 |
| 1741714200 | 543.79999 | 5.75 | 1.07 | 547.4 | 547.4 | 543.79999 | 6252 |
| 1741627800 | 538.04999 | 2.75 | 0.51 | 538.04999 | 538.04999 | 538.04999 | 2397 |
| 1741368600 | 535.29999 | 2.6 | 0.49 | 535.29999 | 535.29999 | 535.29999 | 2 |
| 1741282200 | 532.7 | -6.35 | -1.18 | 547.4 | 547.4 | 532.7 | 1844 |
| 1741195800 | 539.04999 | 1.05 | 0.20 | 538 | 547.29999 | 538 | 13622 |
| 1741109400 | 538 | -1.8 | -0.33 | 539.9 | 539.9 | 525.7 | 1805 |
| 1741023000 | 539.79999 | 8.75 | 1.65 | 522.1 | 539.79999 | 522.1 | 1713 |
| 1740763800 | 531.04999 | -4.2 | -0.78 | 531 | 531.04999 | 531 | 1040 |
| 1740677400 | 535.25 | -2.75 | -0.51 | 529.9 | 543 | 529 | 98772 |
| 1740591000 | 538 | 6.75 | 1.27 | 520 | 538 | 519.6 | 94586 |
| 1740504600 | 531.25 | -3.6 | -0.67 | 533 | 533.5 | 531 | 3384 |
| 1740418200 | 534.85 | -8.95 | -1.65 | 537.7 | 537.7 | 532 | 932 |
| 1740159000 | 543.79999 | 5.8 | 1.08 | 520 | 549.7 | 520 | 1804 |
| 1740072600 | 538 | 1.4 | 0.26 | 539.9 | 539.9 | 538 | 245 |
| 1739986200 | 536.6 | 3.9 | 0.73 | 539.9 | 539.9 | 536.6 | 682 |
| 1739899800 | 532.7 | -9.4 | -1.73 | 538 | 538 | 532.7 | 1119 |
| 1739813400 | 542.1 | 13.5 | 2.55 | 541.79999 | 542.1 | 541.79999 | 2233 |
| 1739554200 | 528.6 | -2.1 | -0.40 | 530.5 | 530.5 | 520 | 6470 |
| 1739467800 | 530.7 | -8.7 | -1.61 | 540 | 540 | 530.4 | 5128 |
| 1739381400 | 539.4 | 3.2 | 0.60 | 549.9 | 549.9 | 538.2 | 1326 |
| 1739295000 | 536.2 | -8.8 | -1.61 | 558.6 | 558.6 | 536.2 | 8406 |
| 1739208600 | 545 | 3 | 0.55 | 569.9 | 569.9 | 541 | 841 |
| 1738949400 | 542 | -1.3 | -0.24 | 544 | 550 | 542 | 5729 |
| 1738863000 | 543.29999 | -13.3 | -2.39 | 543.29999 | 543.29999 | 543.29999 | 1685 |
| 1738776600 | 556.6 | -3.8 | -0.68 | 579.2 | 579.2 | 544.6 | 5225 |
| 1738690200 | 560.4 | -2.6 | -0.46 | 557.79999 | 560.4 | 550.79999 | 6166 |
| 1738603800 | 563 | -0.85 | -0.15 | 563 | 563 | 563 | 2 |
| 1738344600 | 563.85 | -6.15 | -1.08 | 570 | 570 | 557.79999 | 4133 |
| 1738258200 | 570 | 0.2 | 0.04 | 560 | 570.1 | 558 | 15322 |
| 1738171800 | 569.79999 | -0.7 | -0.12 | 589.9 | 589.9 | 569.79999 | 1020 |
| 1738085400 | 570.5 | 0.95 | 0.17 | 583.4 | 583.4 | 570.5 | 239 |
| 1737999000 | 569.54999 | -8.35 | -1.44 | 579.9 | 579.9 | 560 | 266 |
| 1737739800 | 577.9 | 6.15 | 1.08 | 560 | 580 | 559.9 | 4478 |
| 1737653400 | 571.75 | 4.2 | 0.74 | 565.1 | 571.75 | 560 | 3655 |
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
