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 | -12.6 | -11.6883116883 | 107.8 | 114.4 | 92.8 | 1738551 | 100.50994729 | DE |
| 4 | -15.6 | -14.0794223827 | 110.8 | 114.6 | 92.8 | 1907451 | 102.69078633 | DE |
| 12 | 47.3 | 98.7473903967 | 47.9 | 124 | 47.05 | 2892954 | 84.56630295 | DE |
| 26 | 33.5 | 54.2949756888 | 61.7 | 124 | 38.15 | 2321302 | 68.61910714 | DE |
| 52 | 17.2 | 22.0512820513 | 78 | 124 | 38.15 | 2081628 | 62.38523797 | DE |
| 156 | -219 | -69.7008274984 | 314.2 | 321 | 38.15 | 1628503 | 109.72631938 | DE |
| 260 | -60.75 | -38.9547932029 | 155.95 | 512.5 | 38.15 | 1634392 | 172.29171174 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736357400 | 92.8 | -6.3 | -6.36 | 99.1 | 100.8 | 92.8 | 2508137 |
| 1736271000 | 99.1 | -8.5 | -7.90 | 109.8 | 109.8 | 98.4 | 2716206 |
| 1736184600 | 107.6 | 2.6 | 2.48 | 107.4 | 114.4 | 107.2 | 1897028 |
| 1735925400 | 105 | -3.8 | -3.49 | 108 | 108.6 | 104 | 870936 |
| 1735839000 | 108.8 | 3 | 2.84 | 107.8 | 108.8 | 105.6 | 700446 |
| 1735666200 | 105.8 | 3 | 2.92 | 101.4 | 107.6 | 101.4 | 413398 |
| 1735579800 | 102.8 | -10.2 | -9.03 | 111.4 | 112.4 | 102.8 | 1223365 |
| 1735320600 | 113 | 3.6 | 3.29 | 110 | 114 | 109 | 1510621 |
| 1735061400 | 109.4 | 5.2 | 4.99 | 106 | 110 | 104.2 | 697721 |
| 1734975000 | 104.2 | 1.6 | 1.56 | 104.2 | 104.6 | 100 | 934753 |
| 1734715800 | 102.6 | 1.8 | 1.79 | 100.8 | 104 | 98.4 | 10437367 |
| 1734629400 | 100.8 | 4.2 | 4.35 | 95.2 | 104.6 | 95.2 | 1418665 |
| 1734543000 | 96.6 | -8 | -7.65 | 105 | 105 | 94.1 | 2726077 |
| 1734456600 | 104.6 | -0.6 | -0.57 | 104.4 | 105.2 | 101.8 | 787560 |
| 1734370200 | 105.2 | 0 | 0.00 | 106.6 | 108.2 | 104.4 | 1100083 |
| 1734111000 | 105.2 | -4.4 | -4.01 | 107.6 | 108.8 | 103.8 | 1209377 |
| 1734024600 | 109.6 | 0.4 | 0.37 | 110.8 | 114.6 | 109.4 | 1274920 |
| 1733938200 | 109.2 | 0.2 | 0.18 | 108.8 | 111.2 | 105.2 | 1480958 |
| 1733851800 | 109 | -4.4 | -3.88 | 112.2 | 112.6 | 105.2 | 2826131 |
| 1733765400 | 113.4 | -5.6 | -4.71 | 120.2 | 124 | 111.2 | 3907288 |
| 1733506200 | 119 | 7.8 | 7.01 | 111.6 | 122.6 | 110.8 | 5930566 |
| 1733419800 | 111.2 | -1.6 | -1.42 | 110.6 | 112 | 103.8 | 3177609 |
| 1733333400 | 112.8 | 15 | 15.34 | 97 | 113 | 96.4 | 5322362 |
| 1733247000 | 97.8 | 7.8 | 8.67 | 90.6 | 98.4 | 88.8 | 5304010 |
| 1733160600 | 90 | 8.7 | 10.70 | 79.7 | 91.5 | 79.7 | 3222522 |
| 1732901400 | 81.3 | -0.8 | -0.97 | 82.1 | 82.1 | 79 | 978359 |
| 1732815000 | 82.1 | 5.3 | 6.90 | 75.6 | 84.7 | 75 | 4835617 |
| 1732728600 | 76.8 | -1.3 | -1.66 | 76.5 | 77.8 | 76.4 | 429567 |
| 1732642200 | 78.1 | 1 | 1.30 | 78.9 | 79.9 | 77 | 705640 |
| 1732555800 | 77.1 | -2.5 | -3.14 | 79.9 | 80 | 76.1 | 1008394 |
| 1732296600 | 79.6 | 3.1 | 4.05 | 76 | 80.6 | 75.4 | 1282415 |
| 1732210200 | 76.5 | -2.3 | -2.92 | 79.8 | 81 | 76 | 1488782 |
| 1732123800 | 78.8 | 2.5 | 3.28 | 77 | 79.1 | 74.8 | 2966342 |
| 1732037400 | 76.3 | -8.6 | -10.13 | 84.5 | 86.3 | 75.1 | 4250801 |
| 1731951000 | 84.9 | 2 | 2.41 | 83 | 85.9 | 77.5 | 3238526 |
| 1731691800 | 82.9 | -0.3 | -0.36 | 81.3 | 83.1 | 79.7 | 1909765 |
| 1731605400 | 83.2 | -2.5 | -2.92 | 86 | 86.1 | 81.6 | 1667638 |
| 1731519000 | 85.7 | 8 | 10.30 | 78.1 | 86.3 | 78.1 | 3676983 |
| 1731432600 | 77.7 | -4.3 | -5.24 | 80 | 81 | 77.1 | 2464857 |
| 1731346200 | 82 | 5.7 | 7.47 | 77.7 | 86.2 | 76.3 | 5409123 |
| 1731087000 | 76.3 | 8.5 | 12.54 | 69 | 81.2 | 69 | 7367039 |
| 1731000600 | 67.8 | -11.4 | -14.39 | 80.3 | 82.5 | 67.8 | 4074916 |
| 1730914200 | 79.2 | 17 | 27.33 | 70 | 86.8 | 70 | 13652228 |
| 1730827800 | 62.2 | 2.5 | 4.19 | 60.9 | 62.8 | 60.6 | 1475999 |
| 1730741400 | 59.7 | -5.9 | -8.99 | 65.9 | 66.5 | 59.7 | 4296239 |
| 1730482200 | 65.599999 | 1.1 | 1.71 | 64 | 67.7 | 64 | 2646626 |
| 1730395800 | 64.5 | -2.8 | -4.16 | 67.6 | 67.7 | 60 | 4230027 |
| 1730309400 | 67.3 | 2.2 | 3.38 | 65 | 69.3 | 64 | 5663573 |
| 1730223000 | 65.099999 | 6.1 | 10.34 | 60 | 65.3 | 59.5 | 3286442 |
| 1730136600 | 59 | 1 | 1.72 | 58.1 | 60.7 | 57.6 | 2303226 |
| 1729873800 | 58 | 3.8 | 7.01 | 54.1 | 58 | 54 | 1783276 |
| 1729787400 | 54.2 | -0.8 | -1.45 | 55.6 | 56.7 | 54.2 | 1594991 |
| 1729701000 | 55 | 1.3 | 2.42 | 52.7 | 55.9 | 52.7 | 2842520 |
| 1729614600 | 53.7 | 2.8 | 5.50 | 50.4 | 54.5 | 50.4 | 1909496 |
| 1729528200 | 50.9 | -1.9 | -3.60 | 52.6 | 55.4 | 50.9 | 2955134 |
| 1729269000 | 52.8 | 4.6 | 9.54 | 48.2 | 52.8 | 48.2 | 3086262 |
| 1729182600 | 48.2 | -0.35 | -0.72 | 47.9 | 49.5 | 47.05 | 1819489 |
| 1729096200 | 48.55 | 4.7 | 10.72 | 44.2 | 48.55 | 44.2 | 2586453 |
| 1729009800 | 43.85 | -2.65 | -5.70 | 46.5 | 46.7 | 43.85 | 1820086 |
| 1728923400 | 46.5 | 1.85 | 4.14 | 45 | 47.2 | 44.65 | 2339952 |
| 1728664200 | 44.65 | 1.5 | 3.48 | 43.3 | 44.65 | 43.25 | 539982 |
| 1728577800 | 43.15 | -1.35 | -3.03 | 44.85 | 44.85 | 42.7 | 995794 |
| 1728491400 | 44.5 | 1 | 2.30 | 43.85 | 45.2 | 43.35 | 550386 |
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
