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 | 4.55 | 3.14226519337 | 144.8 | 150.85 | 144.8 | 17307547 | 148.16462783 | DE |
| 4 | -0.1 | -0.0669120107059 | 149.45 | 150.95 | 142.35 | 24917570 | 145.78699194 | DE |
| 12 | 11.3 | 8.18544005795 | 138.05 | 153.3 | 131.95 | 26037238 | 141.49688946 | DE |
| 26 | 32.8 | 28.1424281424 | 116.55 | 153.3 | 113 | 24534695 | 132.36234286 | DE |
| 52 | 19.9 | 15.3727307841 | 129.45 | 153.3 | 113 | 26503029 | 131.70494364 | DE |
| 156 | 67.35 | 82.1341463415 | 82 | 173.65 | 65.78 | 30177648 | 116.25493695 | DE |
| 260 | 110.93 | 288.729828214 | 38.42 | 173.65 | 29.1 | 28941047 | 91.25320454 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743183000 | 149.65 | 0.9 | 0.61 | 148.44999 | 150.85 | 148.3 | 8768815 |
| 1743096600 | 148.75 | 0.45 | 0.30 | 148.1 | 149.3 | 147.4 | 14562630 |
| 1743010200 | 148.3 | 1.35 | 0.92 | 147.1 | 148.44999 | 146.75 | 32245868 |
| 1742923800 | 146.94999 | -0.7 | -0.47 | 147.65 | 148.6 | 146.75 | 14259442 |
| 1742837400 | 147.65 | 3.15 | 2.18 | 144.8 | 147.85 | 144.8 | 16700982 |
| 1742578200 | 144.5 | -0.45 | -0.31 | 144.55 | 146.55 | 144.35 | 68721334 |
| 1742491800 | 144.94999 | 0.85 | 0.59 | 144.44999 | 145.85 | 143.94999 | 14185719 |
| 1742405400 | 144.1 | -0.25 | -0.17 | 143.75 | 144.94999 | 143.1 | 26875218 |
| 1742319000 | 144.35 | -0.05 | -0.03 | 144.5 | 145.25 | 143.19999 | 12173441 |
| 1742232600 | 144.4 | -0.1 | -0.07 | 144.55 | 145.55 | 143.55 | 39372729 |
| 1741973400 | 144.5 | 0.7 | 0.49 | 143.55 | 144.85 | 142.4 | 11481953 |
| 1741887000 | 143.8 | 0.05 | 0.03 | 143.8 | 145.05 | 143.1 | 18863426 |
| 1741800600 | 143.75 | -1.15 | -0.79 | 145.44999 | 145.69999 | 142.35 | 40110775 |
| 1741714200 | 144.9 | 0.9 | 0.63 | 143.25 | 145.6 | 143.25 | 26382103 |
| 1741627800 | 144 | -2.5 | -1.71 | 147.1 | 148.75 | 144 | 22492117 |
| 1741368600 | 146.5 | -1.9 | -1.28 | 148.05 | 148.65 | 145.75 | 15708496 |
| 1741282200 | 148.4 | 1.55 | 1.06 | 147.55 | 148.9 | 147.05 | 13125668 |
| 1741195800 | 146.85 | -0.4 | -0.27 | 145.9 | 149.6 | 145.9 | 17821739 |
| 1741109400 | 147.25 | -0.4 | -0.27 | 147 | 147.8 | 145.15 | 30759340 |
| 1741023000 | 147.65 | -1.85 | -1.24 | 149.44999 | 150.94999 | 147.65 | 53739612 |
| 1740763800 | 149.5 | 2.25 | 1.53 | 146.9 | 149.6 | 146.6 | 80559141 |
| 1740677400 | 147.25 | -0.35 | -0.24 | 147.19999 | 147.9 | 146.25 | 13247172 |
| 1740591000 | 147.6 | -1.6 | -1.07 | 149.19999 | 150.44999 | 147.6 | 25177159 |
| 1740504600 | 149.19999 | -1.85 | -1.22 | 150.9 | 153.3 | 149.19999 | 26646581 |
| 1740418200 | 151.05 | 5.95 | 4.10 | 146.69999 | 152.19999 | 146.69999 | 21671809 |
| 1740159000 | 145.1 | 1.55 | 1.08 | 143.6 | 148.9 | 143.6 | 47276291 |
| 1740072600 | 143.55 | 7.65 | 5.63 | 148.1 | 150.25 | 142.4 | 51786484 |
| 1739986200 | 135.9 | 0 | 0.00 | 136.55 | 136.94999 | 134.9 | 17592084 |
| 1739899800 | 135.9 | -0.45 | -0.33 | 136.35 | 136.6 | 133.4 | 17830072 |
| 1739813400 | 136.35 | 0.25 | 0.18 | 136.05 | 137.55 | 135.8 | 46543384 |
| 1739554200 | 136.1 | 0.75 | 0.55 | 135.75 | 136.3 | 134.69999 | 12385767 |
| 1739467800 | 135.35 | -1.7 | -1.24 | 136.94999 | 137.35 | 132.9 | 15246133 |
| 1739381400 | 137.05 | -2.95 | -2.11 | 140.35 | 140.6 | 136.4 | 14790521 |
| 1739295000 | 140 | 0.4 | 0.29 | 139.9 | 141.4 | 139.55 | 43136722 |
| 1739208600 | 139.6 | 3.1 | 2.27 | 137.44999 | 140.55 | 137.44999 | 61583033 |
| 1738949400 | 136.5 | -1.35 | -0.98 | 136.4 | 138.85 | 134.9 | 82757907 |
| 1738863000 | 137.85 | -4.05 | -2.85 | 142.55 | 143.75 | 137.4 | 15383304 |
| 1738776600 | 141.9 | 1 | 0.71 | 140.75 | 142.4 | 140.5 | 8520446 |
| 1738690200 | 140.9 | -0.8 | -0.56 | 141.55 | 142.9 | 140.6 | 11081463 |
| 1738603800 | 141.69999 | -0.8 | -0.56 | 141.1 | 143.75 | 141.1 | 13511779 |
| 1738344600 | 142.5 | 3.05 | 2.19 | 139.35 | 142.94999 | 139 | 45663998 |
| 1738258200 | 139.44999 | 0.1 | 0.07 | 139.35 | 139.65 | 137.35 | 9860732 |
| 1738171800 | 139.35 | 2.95 | 2.16 | 137.25 | 139.35 | 135.55 | 11063991 |
| 1738085400 | 136.4 | 4.2 | 3.18 | 132.55 | 137.69999 | 132.5 | 18835718 |
| 1737999000 | 132.19999 | -2.5 | -1.86 | 134.65 | 135.44999 | 132.15 | 16924160 |
| 1737739800 | 134.69999 | -2.9 | -2.11 | 137.44999 | 139.94999 | 134 | 10225969 |
| 1737653400 | 137.6 | 2.7 | 2.00 | 134.9 | 137.94999 | 134.55 | 18485152 |
| 1737567000 | 134.9 | -3.55 | -2.56 | 138 | 139.1 | 134.9 | 17952319 |
| 1737480600 | 138.44999 | 0.75 | 0.54 | 137.65 | 138.65 | 136.69999 | 11309532 |
| 1737394200 | 137.69999 | 1.75 | 1.29 | 136.3 | 139.15 | 135.75 | 10127411 |
| 1737135000 | 135.94999 | 1.25 | 0.93 | 135.4 | 136.69999 | 135 | 11930743 |
| 1737048600 | 134.69999 | 1.25 | 0.94 | 134.05 | 134.69999 | 133.05 | 8832772 |
| 1736962200 | 133.44999 | 0.65 | 0.49 | 134.25 | 135.6 | 132.85 | 22410935 |
| 1736875800 | 132.8 | -3.05 | -2.25 | 135.69999 | 135.69999 | 132.6 | 12207658 |
| 1736789400 | 135.85 | 2.1 | 1.57 | 133.8 | 136.3 | 133.55 | 43438218 |
| 1736530200 | 133.75 | 1.1 | 0.83 | 132.35 | 135.25 | 131.94999 | 66879926 |
| 1736443800 | 132.65 | -3.6 | -2.64 | 135.4 | 136.1 | 132.35 | 37917050 |
| 1736357400 | 136.25 | -1.9 | -1.38 | 138.19999 | 138.35 | 134.85 | 11253682 |
| 1736271000 | 138.15 | 1.35 | 0.99 | 136.6 | 138.9 | 135.69999 | 9261878 |
| 1736184600 | 136.8 | -1.2 | -0.87 | 138.05 | 138.25 | 136.15 | 42573759 |
| 1735925400 | 138 | 0.8 | 0.58 | 136.44999 | 138.25 | 136.44999 | 7837421 |
| 1735839000 | 137.19999 | 3.6 | 2.69 | 134.3 | 137.75 | 134.15 | 13974987 |
| 1735666200 | 133.6 | 1.1 | 0.83 | 134.5 | 134.5 | 131.69999 | 8148134 |
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
