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 | 3.8 | 6.12409347301 | 62.05 | 75.05 | 58.7 | 1416060 | 68.64325538 | DE |
| 4 | -16.35 | -19.8905109489 | 82.2 | 86.95 | 58.7 | 1537677 | 69.6426852 | DE |
| 12 | -106.95 | -61.8923611111 | 172.8 | 190.8 | 58.7 | 1151116 | 104.72765386 | DE |
| 26 | -129.15 | -66.2307692308 | 195 | 312 | 58.7 | 1057286 | 161.77672445 | DE |
| 52 | -65.15 | -49.7328244275 | 131 | 312 | 58.7 | 842354 | 169.52695637 | DE |
| 156 | -684.15 | -91.22 | 750 | 843.2 | 58.7 | 817325 | 320.28402455 | DE |
| 260 | -230.15 | -77.7533783784 | 296 | 1626 | 58.7 | 902416 | 546.93123445 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742578200 | 65.849999 | -5.7 | -7.97 | 69.7 | 74 | 61.55 | 3980741 |
| 1742491800 | 71.55 | -1.75 | -2.39 | 73.05 | 75.05 | 70.45 | 1511811 |
| 1742405400 | 73.3 | 4.1 | 5.92 | 68.1 | 74.7 | 67.8 | 1138297 |
| 1742319000 | 69.2 | 4.05 | 6.22 | 65.15 | 71.55 | 65 | 2201687 |
| 1742232600 | 65.15 | 3.25 | 5.25 | 60.6 | 65.4 | 60.6 | 1263510 |
| 1741973400 | 61.9 | 2.4 | 4.03 | 62.05 | 62.5 | 58.7 | 964997 |
| 1741887000 | 59.5 | -1 | -1.65 | 59.3 | 60.45 | 58.7 | 630081 |
| 1741800600 | 60.5 | 0.9 | 1.51 | 59.75 | 60.75 | 59.4 | 486888 |
| 1741714200 | 59.6 | -1.5 | -2.45 | 60 | 63.1 | 59.1 | 764767 |
| 1741627800 | 61.1 | -1.55 | -2.47 | 60 | 62.4 | 60 | 620174 |
| 1741368600 | 62.65 | -0.45 | -0.71 | 62 | 64.349999 | 61.45 | 871063 |
| 1741282200 | 63.1 | -2.9 | -4.39 | 65 | 68 | 62.45 | 1182687 |
| 1741195800 | 66 | 0 | 0.00 | 66.599999 | 69 | 65.3 | 1284682 |
| 1741109400 | 66 | -4.3 | -6.12 | 73.7 | 73.7 | 65.7 | 1033076 |
| 1741023000 | 70.3 | -3.5 | -4.74 | 73.8 | 73.8 | 70 | 1097217 |
| 1740763800 | 73.8 | 3.75 | 5.35 | 66.9 | 74.05 | 66.9 | 1983640 |
| 1740677400 | 70.05 | -0.95 | -1.34 | 72 | 74.2 | 68.2 | 3786026 |
| 1740591000 | 71 | 1.4 | 2.01 | 68 | 75 | 68 | 2263473 |
| 1740504600 | 69.6 | -3.8 | -5.18 | 72.95 | 73.7 | 68.95 | 2027315 |
| 1740418200 | 73.4 | -4.8 | -6.14 | 75.3 | 77.4 | 72.85 | 1793487 |
| 1740159000 | 78.2 | -2.35 | -2.92 | 82.2 | 86.95 | 76.7 | 3848666 |
| 1740072600 | 80.55 | -50.45 | -38.51 | 90 | 90 | 68.1 | 9097938 |
| 1739986200 | 131 | -4.6 | -3.39 | 133 | 135.8 | 130.4 | 597503 |
| 1739899800 | 135.6 | 2.3 | 1.73 | 137.4 | 138 | 132.1 | 698949 |
| 1739813400 | 133.3 | -3.7 | -2.70 | 137.19999 | 139.3 | 132.5 | 670167 |
| 1739554200 | 137 | -3.9 | -2.77 | 139 | 141.9 | 137 | 384785 |
| 1739467800 | 140.9 | 1.6 | 1.15 | 138.8 | 143.4 | 137.1 | 507308 |
| 1739381400 | 139.3 | -6.8 | -4.65 | 147.1 | 148.8 | 138.8 | 1044842 |
| 1739295000 | 146.1 | -3.8 | -2.54 | 148.3 | 153 | 146 | 505750 |
| 1739208600 | 149.9 | 4.9 | 3.38 | 144.19999 | 151.9 | 143.5 | 632125 |
| 1738949400 | 145 | -1.2 | -0.82 | 145 | 151 | 143.5 | 1175396 |
| 1738863000 | 146.19999 | -1.8 | -1.22 | 147.1 | 150.69999 | 146.19999 | 336952 |
| 1738776600 | 148 | -2.7 | -1.79 | 150.69999 | 151.1 | 144.9 | 359977 |
| 1738690200 | 150.69999 | 3.4 | 2.31 | 145 | 152 | 145 | 494609 |
| 1738603800 | 147.3 | -8.8 | -5.64 | 148.5 | 151 | 144.5 | 976838 |
| 1738344600 | 156.1 | 11.4 | 7.88 | 145.69999 | 161 | 141.69999 | 1494542 |
| 1738258200 | 144.69999 | 8.2 | 6.01 | 142.3 | 149.19999 | 139.4 | 2152266 |
| 1738171800 | 136.5 | -3.2 | -2.29 | 146.4 | 159.9 | 136.5 | 4168610 |
| 1738085400 | 139.69999 | -3.9 | -2.72 | 138.8 | 146.4 | 137.69999 | 962699 |
| 1737999000 | 143.6 | -2.7 | -1.85 | 145 | 147.19999 | 140 | 702353 |
| 1737739800 | 146.3 | -4.6 | -3.05 | 148 | 155.4 | 146.3 | 800323 |
| 1737653400 | 150.9 | -6.5 | -4.13 | 157.5 | 159 | 149.69999 | 530275 |
| 1737567000 | 157.4 | -5.3 | -3.26 | 162.3 | 164.5 | 156.5 | 982826 |
| 1737480600 | 162.69999 | -1.7 | -1.03 | 166 | 167.1 | 161.6 | 576713 |
| 1737394200 | 164.4 | -2 | -1.20 | 166.69999 | 167.8 | 162 | 657571 |
| 1737135000 | 166.4 | -0.6 | -0.36 | 170.2 | 170.2 | 165.6 | 797942 |
| 1737048600 | 167 | -1 | -0.60 | 169.6 | 169.6 | 164.8 | 530797 |
| 1736962200 | 168 | 5.8 | 3.58 | 162.69999 | 170.7 | 160.1 | 467882 |
| 1736875800 | 162.19999 | -2.9 | -1.76 | 164 | 168.7 | 162 | 495197 |
| 1736789400 | 165.1 | -3.5 | -2.08 | 173.9 | 174 | 164.1 | 509598 |
| 1736530200 | 168.6 | -4.7 | -2.71 | 172 | 172.9 | 168 | 424494 |
| 1736443800 | 173.3 | -0.2 | -0.12 | 170 | 173.4 | 169.8 | 336186 |
| 1736357400 | 173.5 | -8.8 | -4.83 | 181 | 183 | 171.8 | 448320 |
| 1736271000 | 182.3 | -5.9 | -3.13 | 190 | 190 | 180 | 526526 |
| 1736184600 | 188.2 | 8.7 | 4.85 | 180 | 190.8 | 178.7 | 560415 |
| 1735925400 | 179.5 | 2.9 | 1.64 | 180 | 180 | 173 | 285143 |
| 1735839000 | 176.6 | 5.6 | 3.27 | 170 | 176.8 | 170 | 352968 |
| 1735666200 | 171 | 3 | 1.79 | 167 | 173 | 167 | 213530 |
| 1735579800 | 168 | -4.7 | -2.72 | 171.4 | 172.2 | 167.19999 | 371672 |
| 1735320600 | 172.7 | -0.1 | -0.06 | 172.8 | 176.4 | 170.8 | 330337 |
| 1735061400 | 172.8 | -0.6 | -0.35 | 182 | 182 | 172 | 182296 |
| 1734975000 | 173.4 | 8.5 | 5.15 | 163.5 | 176.3 | 162.8 | 540025 |
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
