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 | -2.5 | -3.46020761246 | 72.25 | 72.25 | 64.85 | 12489761 | 67.69567128 | DE |
| 4 | 2.6 | 3.87192851824 | 67.15 | 77.25 | 64.85 | 8918557 | 69.89250661 | DE |
| 12 | 14.75 | 26.8181818182 | 55 | 77.25 | 54.25 | 5661558 | 67.03705579 | DE |
| 26 | 5.25 | 8.13953488372 | 64.5 | 77.25 | 47.32 | 5337423 | 61.0758361 | DE |
| 52 | -20.31 | -22.5516322452 | 90.06 | 94.68 | 47.32 | 7131833 | 70.35815952 | DE |
| 156 | 54.75 | 365 | 15 | 148 | 15 | 3921942 | 87.55858396 | DE |
| 260 | 54.75 | 365 | 15 | 148 | 15 | 2350691 | 87.55858396 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739554200 | 69.5 | 2.2 | 3.27 | 67.75 | 71.7 | 67.55 | 4885512 |
| 1739467800 | 67.3 | 0.35 | 0.52 | 67 | 68.9 | 64.849999 | 3371690 |
| 1739381400 | 66.95 | -0.85 | -1.25 | 69.3 | 69.3 | 66.95 | 19881406 |
| 1739295000 | 67.8 | -2.05 | -2.93 | 69.85 | 70.95 | 66.9 | 32473870 |
| 1739208600 | 69.85 | -0.7 | -0.99 | 72.25 | 72.25 | 69.7 | 1836325 |
| 1738949400 | 70.55 | -0.45 | -0.63 | 72.4 | 72.4 | 70.55 | 1435889 |
| 1738863000 | 71 | 2.25 | 3.27 | 68.8 | 71.15 | 68.15 | 6908618 |
| 1738776600 | 68.75 | -0.55 | -0.79 | 69 | 69.6 | 68.5 | 6634947 |
| 1738690200 | 69.3 | 0.4 | 0.58 | 68.45 | 69.5 | 67 | 15579579 |
| 1738603800 | 68.9 | -3.1 | -4.31 | 69.95 | 70.25 | 68.25 | 3627497 |
| 1738344600 | 72 | 0 | 0.00 | 72.1 | 73.4 | 71.35 | 10453158 |
| 1738258200 | 72 | -1.5 | -2.04 | 73.55 | 74 | 70.9 | 23784673 |
| 1738171800 | 73.5 | 5.15 | 7.53 | 75.15 | 77.25 | 71.4 | 30505122 |
| 1738085400 | 68.35 | 0.65 | 0.96 | 68.55 | 69.2 | 67.55 | 2105251 |
| 1737999000 | 67.7 | -0.4 | -0.59 | 69.65 | 69.65 | 67.099999 | 2900685 |
| 1737739800 | 68.1 | -0.25 | -0.37 | 70 | 70.7 | 68.1 | 3199344 |
| 1737653400 | 68.35 | 0.6 | 0.89 | 67.95 | 68.95 | 67.55 | 2617321 |
| 1737567000 | 67.75 | -0.15 | -0.22 | 68.45 | 69.25 | 67.7 | 3053090 |
| 1737480600 | 67.9 | 0.6 | 0.89 | 66.3 | 68.3 | 66.3 | 1341525 |
| 1737394200 | 67.3 | -0.75 | -1.10 | 67.15 | 68.75 | 66.4 | 1775641 |
| 1737135000 | 68.05 | 0.55 | 0.81 | 67.95 | 69.45 | 67.8 | 3321198 |
| 1737048600 | 67.5 | 0.05 | 0.07 | 68 | 68 | 66.55 | 1696470 |
| 1736962200 | 67.45 | 1.45 | 2.20 | 67 | 68.05 | 66.5 | 2101427 |
| 1736875800 | 66 | 1.15 | 1.77 | 66.3 | 67.15 | 64.95 | 2869590 |
| 1736789400 | 64.849999 | 0.45 | 0.70 | 64.2 | 65.3 | 63.25 | 2459833 |
| 1736530200 | 64.4 | -1.95 | -2.94 | 65.099999 | 66.2 | 63.1 | 4908882 |
| 1736443800 | 66.349999 | 0.7 | 1.07 | 65 | 66.8 | 63.9 | 2783927 |
| 1736357400 | 65.65 | -1.4 | -2.09 | 68.3 | 68.3 | 65.45 | 3720234 |
| 1736271000 | 67.05 | -0.4 | -0.59 | 65.95 | 68.1 | 65.05 | 3427316 |
| 1736184600 | 67.45 | 1.4 | 2.12 | 64.75 | 69.45 | 64.75 | 2677347 |
| 1735925400 | 66.05 | -0.6 | -0.90 | 65.099999 | 66.7 | 65.099999 | 1289863 |
| 1735839000 | 66.65 | -0.8 | -1.19 | 66.849999 | 67.6 | 66.25 | 3995431 |
| 1735666200 | 67.45 | 1.85 | 2.82 | 66 | 67.45 | 65.849999 | 800379 |
| 1735579800 | 65.599999 | 0 | 0.00 | 67 | 67 | 65.15 | 1066356 |
| 1735320600 | 65.599999 | -0.35 | -0.53 | 66.2 | 66.4 | 64.75 | 745967 |
| 1735061400 | 65.95 | 0.15 | 0.23 | 64.2 | 67.05 | 64.2 | 1106989 |
| 1734975000 | 65.8 | 0.8 | 1.23 | 64.5 | 65.8 | 64.3 | 1597477 |
| 1734715800 | 65 | 1.05 | 1.64 | 63.5 | 65 | 63.25 | 11646420 |
| 1734629400 | 63.95 | -0.35 | -0.54 | 63 | 64.599999 | 63 | 3929650 |
| 1734543000 | 64.3 | 0.35 | 0.55 | 65.5 | 65.5 | 63.7 | 4103913 |
| 1734456600 | 63.95 | -1.6 | -2.44 | 65.099999 | 66.2 | 63.95 | 3047374 |
| 1734370200 | 65.55 | -0.15 | -0.23 | 65.65 | 66.15 | 64.7 | 1517871 |
| 1734111000 | 65.7 | 0.35 | 0.54 | 63.8 | 66.45 | 63.8 | 1629435 |
| 1734024600 | 65.349999 | -1.05 | -1.58 | 67.099999 | 67.3 | 64.5 | 3956708 |
| 1733938200 | 66.4 | 0.45 | 0.68 | 64.65 | 66.4 | 64.65 | 2189541 |
| 1733851800 | 65.95 | 0.65 | 1.00 | 65.05 | 66.4 | 64.599999 | 3097586 |
| 1733765400 | 65.3 | 2 | 3.16 | 63.7 | 65.849999 | 63.6 | 17934347 |
| 1733506200 | 63.3 | 1.25 | 2.01 | 63.35 | 63.7 | 62.15 | 1886995 |
| 1733419800 | 62.05 | -1.1 | -1.74 | 62.25 | 64.3 | 62.05 | 12590721 |
| 1733333400 | 63.15 | 1.7 | 2.77 | 62.1 | 63.4 | 61.75 | 3418550 |
| 1733247000 | 61.45 | 0.1 | 0.16 | 61.75 | 62.05 | 60.4 | 1770787 |
| 1733160600 | 61.35 | 2.15 | 3.63 | 58.95 | 61.35 | 58.95 | 5973166 |
| 1732901400 | 59.2 | 1.7 | 2.96 | 56.2 | 59.75 | 56.2 | 9274653 |
| 1732815000 | 57.5 | 1.8 | 3.23 | 55.55 | 57.65 | 55.55 | 1647312 |
| 1732728600 | 55.7 | 0.1 | 0.18 | 55 | 55.85 | 54.3 | 2171424 |
| 1732642200 | 55.6 | -0.2 | -0.36 | 54.6 | 56.2 | 54.25 | 3364444 |
| 1732555800 | 55.8 | 0.8 | 1.45 | 55 | 57 | 55 | 8618093 |
| 1732296600 | 55 | 1 | 1.85 | 53 | 56.1 | 53 | 9254234 |
| 1732210200 | 54 | 0.8 | 1.50 | 53.2 | 54.4 | 52.95 | 2564924 |
| 1732123800 | 53.2 | -0.9 | -1.66 | 54.5 | 54.5 | 51.8 | 3559355 |
| 1732037400 | 54.1 | 0.65 | 1.22 | 52.15 | 54.25 | 52.15 | 2702503 |
| 1731951000 | 53.45 | -0.4 | -0.74 | 54.1 | 54.4 | 52.4 | 1801906 |
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
