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 | -12.5 | -2.15889464594 | 579 | 585 | 558 | 1285029 | 570.06203456 | DE |
| 4 | -67 | -10.5761641673 | 633.5 | 655.5 | 558 | 1521336 | 603.13990063 | DE |
| 12 | -52 | -8.40743734842 | 618.5 | 674.5 | 558 | 1398474 | 619.05370814 | DE |
| 26 | -93.5 | -14.1666666667 | 660 | 692 | 558 | 1253260 | 631.47702229 | DE |
| 52 | 97.4 | 20.7631635046 | 469.1 | 692 | 461.1 | 1279953 | 591.63981812 | DE |
| 156 | -141.5 | -19.9858757062 | 708 | 845 | 395.2 | 1740840 | 591.03055474 | DE |
| 260 | 378.1 | 200.690021231 | 188.4 | 845 | 118.9 | 1593210 | 523.10673321 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741973400 | 566.5 | 1.5 | 0.27 | 563 | 570.5 | 563 | 959500 |
| 1741887000 | 565 | -1.5 | -0.26 | 564.5 | 570 | 562.5 | 1006004 |
| 1741800600 | 566.5 | 5 | 0.89 | 563 | 571 | 561.5 | 877208 |
| 1741714200 | 561.5 | -9 | -1.58 | 568 | 571 | 558 | 1531143 |
| 1741627800 | 570.5 | -10 | -1.72 | 575 | 585 | 570.5 | 1009974 |
| 1741368600 | 580.5 | 0.5 | 0.09 | 579 | 583.5 | 569.5 | 2000815 |
| 1741282200 | 580 | -5 | -0.85 | 582 | 591 | 579.5 | 1407434 |
| 1741195800 | 585 | -11.5 | -1.93 | 591 | 593 | 582.5 | 1206177 |
| 1741109400 | 596.5 | -7 | -1.16 | 601 | 606 | 596.5 | 4591112 |
| 1741023000 | 603.5 | -6.5 | -1.07 | 610 | 617 | 603.5 | 3611723 |
| 1740763800 | 610 | -8.5 | -1.37 | 616 | 621 | 606 | 2333946 |
| 1740677400 | 618.5 | -23 | -3.59 | 644 | 655.5 | 610 | 2886959 |
| 1740591000 | 641.5 | -1 | -0.16 | 642.5 | 647 | 634.5 | 1357985 |
| 1740504600 | 642.5 | -5 | -0.77 | 650 | 651 | 641.5 | 994785 |
| 1740418200 | 647.5 | 18.5 | 2.94 | 630.5 | 648.5 | 630.5 | 912332 |
| 1740159000 | 629 | 3.5 | 0.56 | 617.5 | 635.5 | 617.5 | 933756 |
| 1740072600 | 625.5 | 3.5 | 0.56 | 621 | 631.5 | 621 | 987575 |
| 1739986200 | 622 | 4 | 0.65 | 615.5 | 625.5 | 615.5 | 543629 |
| 1739899800 | 618 | -8.5 | -1.36 | 625.5 | 625.5 | 610 | 849293 |
| 1739813400 | 626.5 | -4 | -0.63 | 632 | 635 | 626.5 | 726117 |
| 1739554200 | 630.5 | -2 | -0.32 | 633.5 | 635.5 | 629 | 658747 |
| 1739467800 | 632.5 | -9 | -1.40 | 640.5 | 640.5 | 631.5 | 877842 |
| 1739381400 | 641.5 | -15.5 | -2.36 | 655.5 | 660 | 638.5 | 620642 |
| 1739295000 | 657 | -2 | -0.30 | 663 | 664.5 | 650 | 4479206 |
| 1739208600 | 659 | 24 | 3.78 | 635 | 672.5 | 623 | 2416752 |
| 1738949400 | 635 | 14 | 2.25 | 630 | 670 | 628.5 | 1410864 |
| 1738863000 | 621 | 0 | 0.00 | 624.5 | 634 | 615 | 1110947 |
| 1738776600 | 621 | -1.5 | -0.24 | 627 | 627 | 617 | 1826333 |
| 1738690200 | 622.5 | 0.5 | 0.08 | 621 | 626.5 | 610.5 | 4493714 |
| 1738603800 | 622 | -0.5 | -0.08 | 624 | 624 | 614 | 1641966 |
| 1738344600 | 622.5 | 5 | 0.81 | 620 | 625 | 614 | 5940576 |
| 1738258200 | 617.5 | 4.5 | 0.73 | 614.5 | 617.5 | 608.5 | 1540322 |
| 1738171800 | 613 | 4 | 0.66 | 609.5 | 618 | 604 | 2259621 |
| 1738085400 | 609 | 7 | 1.16 | 593 | 615.5 | 593 | 3022093 |
| 1737999000 | 602 | -4.5 | -0.74 | 607.5 | 611.5 | 602 | 1098693 |
| 1737739800 | 606.5 | -8 | -1.30 | 614 | 616 | 603 | 652407 |
| 1737653400 | 614.5 | 1 | 0.16 | 616.5 | 621.5 | 612.5 | 515579 |
| 1737567000 | 613.5 | -9.5 | -1.52 | 618 | 627.5 | 611 | 517511 |
| 1737480600 | 623 | 9 | 1.47 | 619 | 626.5 | 610 | 545750 |
| 1737394200 | 614 | -15.5 | -2.46 | 634.5 | 634.5 | 613 | 1445778 |
| 1737135000 | 629.5 | -3 | -0.47 | 632 | 638 | 629.5 | 610453 |
| 1737048600 | 632.5 | 4.5 | 0.72 | 631 | 633 | 622.5 | 600488 |
| 1736962200 | 628 | 8 | 1.29 | 618.5 | 630.5 | 618.5 | 652322 |
| 1736875800 | 620 | 4 | 0.65 | 619 | 620 | 612 | 1205342 |
| 1736789400 | 616 | 4 | 0.65 | 608.5 | 618.5 | 607.5 | 815185 |
| 1736530200 | 612 | -17 | -2.70 | 628 | 632.5 | 609 | 825127 |
| 1736443800 | 629 | -11 | -1.72 | 624.5 | 639 | 621.5 | 1504561 |
| 1736357400 | 640 | -28 | -4.19 | 670 | 670 | 638.5 | 890139 |
| 1736271000 | 668 | 3.5 | 0.53 | 657.5 | 668.5 | 652.5 | 653391 |
| 1736184600 | 664.5 | -4.5 | -0.67 | 671.5 | 674.5 | 663.5 | 1099948 |
| 1735925400 | 669 | 11 | 1.67 | 658 | 669 | 652 | 384409 |
| 1735839000 | 658 | 10 | 1.54 | 645 | 658 | 642 | 385885 |
| 1735666200 | 648 | 15.5 | 2.45 | 632 | 648.5 | 630.5 | 300217 |
| 1735579800 | 632.5 | 2.5 | 0.40 | 620.5 | 633.5 | 620.5 | 208311 |
| 1735320600 | 630 | -2.5 | -0.40 | 642 | 642 | 623.5 | 235161 |
| 1735061400 | 632.5 | -2 | -0.32 | 619.5 | 637.5 | 619.5 | 135603 |
| 1734975000 | 634.5 | 4.5 | 0.71 | 630 | 635.5 | 628 | 449410 |
| 1734715800 | 630 | -3 | -0.47 | 618.5 | 631.5 | 618.5 | 1913778 |
| 1734629400 | 633 | 3.5 | 0.56 | 622 | 634 | 620.5 | 1910267 |
| 1734543000 | 629.5 | 3 | 0.48 | 624 | 631 | 623.5 | 764965 |
| 1734456600 | 626.5 | -3.5 | -0.56 | 627.5 | 630 | 618 | 2508278 |
| 1734370200 | 630 | -12 | -1.87 | 640 | 643.5 | 627 | 805842 |
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
