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 | 2.4 | 0.712166172107 | 337 | 346.2 | 325.2 | 516500 | 332.42873666 | DE |
| 4 | -2 | -0.585823081429 | 341.4 | 355 | 325.2 | 364471 | 338.71959785 | DE |
| 12 | 24.4 | 7.74603174603 | 315 | 385 | 307.2 | 562853 | 349.92679858 | DE |
| 26 | -8.6 | -2.47126436782 | 348 | 385 | 285 | 533620 | 334.10096009 | DE |
| 52 | 74.8 | 28.2690854119 | 264.6 | 385 | 244.4 | 689639 | 310.76741947 | DE |
| 156 | -330.6 | -49.3432835821 | 670 | 699 | 203.4 | 846436 | 352.12182872 | DE |
| 260 | -383.6 | -53.0567081604 | 723 | 995 | 203.4 | 638691 | 440.10209198 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737135000 | 339.4 | -0.6 | -0.18 | 341.8 | 346.2 | 337.6 | 1009615 |
| 1737048600 | 340 | 7 | 2.10 | 330 | 341 | 330 | 368420 |
| 1736962200 | 333 | 7 | 2.15 | 329 | 335.8 | 328.2 | 316552 |
| 1736875800 | 326 | -2 | -0.61 | 326 | 332.39999 | 325.2 | 350064 |
| 1736789400 | 328 | -9 | -2.67 | 345.8 | 345.8 | 325.8 | 865959 |
| 1736530200 | 337 | -1.6 | -0.47 | 337 | 340.6 | 337 | 681504 |
| 1736443800 | 338.6 | 0.4 | 0.12 | 337 | 342.2 | 337 | 866250 |
| 1736357400 | 338.2 | -9.4 | -2.70 | 342.4 | 344.4 | 337 | 448390 |
| 1736271000 | 347.6 | 0.4 | 0.12 | 345 | 349 | 343.6 | 557460 |
| 1736184600 | 347.2 | -3.4 | -0.97 | 355 | 355 | 345 | 156873 |
| 1735925400 | 350.6 | 3.8 | 1.10 | 344.4 | 353.6 | 344.4 | 313129 |
| 1735839000 | 346.8 | 6.8 | 2.00 | 343.6 | 346.8 | 342.6 | 279396 |
| 1735666200 | 340 | 0.8 | 0.24 | 336 | 341.8 | 336 | 220511 |
| 1735579800 | 339.2 | -4.2 | -1.22 | 343.4 | 343.4 | 338.4 | 88683 |
| 1735320600 | 343.4 | -0.6 | -0.17 | 344.8 | 347 | 342.4 | 105486 |
| 1735061400 | 344 | 0 | 0.00 | 340 | 347 | 340 | 102500 |
| 1734975000 | 344 | -1.2 | -0.35 | 350 | 350 | 340.4 | 94032 |
| 1734715800 | 345.2 | 0.8 | 0.23 | 341.4 | 348.2 | 337 | 380802 |
| 1734629400 | 344.4 | -6 | -1.71 | 347.4 | 347.4 | 338.4 | 292801 |
| 1734543000 | 350.4 | 1 | 0.29 | 345 | 353 | 345 | 241531 |
| 1734456600 | 349.4 | -6.8 | -1.91 | 367 | 367 | 345.4 | 403895 |
| 1734370200 | 356.2 | 0 | 0.00 | 351 | 361 | 351 | 852074 |
| 1734111000 | 356.2 | -4.2 | -1.17 | 369.2 | 369.2 | 355 | 260849 |
| 1734024600 | 360.4 | -4.2 | -1.15 | 368.4 | 368.4 | 359.2 | 286169 |
| 1733938200 | 364.6 | 0.8 | 0.22 | 361 | 367.4 | 361 | 385519 |
| 1733851800 | 363.8 | -6.4 | -1.73 | 379.8 | 379.8 | 361 | 396588 |
| 1733765400 | 370.2 | -9.2 | -2.42 | 380.8 | 382.4 | 367.8 | 250337 |
| 1733506200 | 379.4 | 2.8 | 0.74 | 385 | 385 | 374.6 | 241666 |
| 1733419800 | 376.6 | -2 | -0.53 | 385 | 385 | 373.8 | 795893 |
| 1733333400 | 378.6 | 2 | 0.53 | 371.2 | 382.4 | 371.2 | 566112 |
| 1733247000 | 376.6 | -3.6 | -0.95 | 383 | 383.4 | 375 | 447902 |
| 1733160600 | 380.2 | 1.6 | 0.42 | 379.4 | 382 | 378.2 | 401687 |
| 1732901400 | 378.6 | 4.6 | 1.23 | 376 | 378.6 | 373.6 | 1045903 |
| 1732815000 | 374 | -1 | -0.27 | 381.8 | 381.8 | 374 | 306156 |
| 1732728600 | 375 | -1.4 | -0.37 | 374 | 382.2 | 371.2 | 521942 |
| 1732642200 | 376.4 | 1.8 | 0.48 | 364.8 | 378.2 | 364.8 | 729094 |
| 1732555800 | 374.6 | 4.6 | 1.24 | 375 | 377.6 | 368.6 | 914827 |
| 1732296600 | 370 | 11.6 | 3.24 | 360 | 370 | 357.8 | 1128595 |
| 1732210200 | 358.4 | 5 | 1.41 | 345 | 358.4 | 345 | 242203 |
| 1732123800 | 353.4 | -9.6 | -2.64 | 370 | 370 | 350 | 2257883 |
| 1732037400 | 363 | 21.6 | 6.33 | 351.8 | 367.6 | 350 | 476847 |
| 1731951000 | 341.4 | 4.8 | 1.43 | 345.4 | 345.4 | 333 | 297233 |
| 1731691800 | 336.6 | 0.6 | 0.18 | 340.2 | 340.2 | 333 | 212505 |
| 1731605400 | 336 | 1.2 | 0.36 | 330 | 338.8 | 329 | 290779 |
| 1731519000 | 334.8 | -0.8 | -0.24 | 346.8 | 346.8 | 331 | 610653 |
| 1731432600 | 335.6 | -10 | -2.89 | 349.6 | 349.6 | 335.6 | 349028 |
| 1731346200 | 345.6 | 18.8 | 5.75 | 333.2 | 345.6 | 328.8 | 1489826 |
| 1731087000 | 326.8 | -8.2 | -2.45 | 332 | 335.8 | 324.6 | 710950 |
| 1731000600 | 335 | -4 | -1.18 | 345.8 | 345.8 | 335 | 446699 |
| 1730914200 | 339 | -8.6 | -2.47 | 355.8 | 355.8 | 334.2 | 586213 |
| 1730827800 | 347.6 | 4.2 | 1.22 | 348.4 | 348.4 | 335.8 | 229959 |
| 1730741400 | 343.4 | 0 | 0.00 | 351.8 | 351.8 | 340.2 | 253573 |
| 1730482200 | 343.4 | 3.2 | 0.94 | 345.6 | 345.6 | 338.2 | 507307 |
| 1730395800 | 340.2 | -11.8 | -3.35 | 347.4 | 349.6 | 336.2 | 1276024 |
| 1730309400 | 352 | 33.6 | 10.55 | 312.6 | 361.4 | 312.2 | 2720513 |
| 1730223000 | 318.39999 | 1.2 | 0.38 | 320 | 321.2 | 316.2 | 1248179 |
| 1730136600 | 317.2 | 7.2 | 2.32 | 310 | 317.2 | 307.2 | 656655 |
| 1729873800 | 310 | -4.2 | -1.34 | 315 | 319.6 | 310 | 554021 |
| 1729787400 | 314.2 | -6.8 | -2.12 | 322 | 323.6 | 314.2 | 572003 |
| 1729701000 | 321 | 0 | 0.00 | 315 | 323.39999 | 315 | 972199 |
| 1729614600 | 321 | 0 | 0.00 | 317.6 | 321.39999 | 315.2 | 308392 |
| 1729528200 | 321 | -4 | -1.23 | 322 | 332.2 | 319.2 | 378166 |
| 1729269000 | 325 | -2.2 | -0.67 | 324 | 326.39999 | 319.6 | 444339 |
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
