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 | 6.5 | 1.30653266332 | 497.5 | 521 | 485.5 | 685335 | 498.56583933 | DE |
| 4 | -16 | -3.07692307692 | 520 | 542 | 485.5 | 690376 | 510.91268518 | DE |
| 12 | -31 | -5.79439252336 | 535 | 542 | 485.5 | 583140 | 515.76677385 | DE |
| 26 | -8 | -1.5625 | 512 | 549 | 485.5 | 708323 | 517.8720937 | DE |
| 52 | 26 | 5.43933054393 | 478 | 550 | 461 | 717246 | 507.53386541 | DE |
| 156 | 67 | 15.3318077803 | 437 | 550 | 310 | 702373 | 426.23515418 | DE |
| 260 | 288 | 133.333333333 | 216 | 550 | 196 | 732305 | 389.04234238 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743096600 | 508 | -12 | -2.31 | 515 | 518 | 504 | 453329 |
| 1743010200 | 520 | 23.5 | 4.73 | 505 | 521 | 498.5 | 741483 |
| 1742923800 | 496.5 | 6.5 | 1.33 | 492.5 | 500 | 492.5 | 557246 |
| 1742837400 | 490 | 4.5 | 0.93 | 490 | 492.5 | 489.5 | 635914 |
| 1742578200 | 485.5 | -12.5 | -2.51 | 497.5 | 499 | 485.5 | 1038703 |
| 1742491800 | 498 | 3 | 0.61 | 495 | 498 | 495 | 672676 |
| 1742405400 | 495 | -3 | -0.60 | 495 | 503 | 494 | 503270 |
| 1742319000 | 498 | -6 | -1.19 | 511 | 511 | 492 | 750863 |
| 1742232600 | 504 | -4 | -0.79 | 522 | 522 | 504 | 579625 |
| 1741973400 | 508 | 1 | 0.20 | 510 | 513 | 507 | 1481711 |
| 1741887000 | 507 | -8 | -1.55 | 514 | 514 | 507 | 691038 |
| 1741800600 | 515 | -1 | -0.19 | 518 | 518 | 512 | 389282 |
| 1741714200 | 516 | -5 | -0.96 | 522 | 525 | 516 | 759093 |
| 1741627800 | 521 | -8 | -1.51 | 528 | 528 | 519 | 1550547 |
| 1741368600 | 529 | -2 | -0.38 | 524 | 530 | 523 | 403507 |
| 1741282200 | 531 | 2 | 0.38 | 527 | 531 | 523 | 233711 |
| 1741195800 | 529 | -3 | -0.56 | 533 | 540 | 524 | 558899 |
| 1741109400 | 532 | -6 | -1.12 | 538 | 542 | 532 | 885427 |
| 1741023000 | 538 | 12 | 2.28 | 528 | 538 | 526 | 329970 |
| 1740763800 | 526 | 4 | 0.77 | 520 | 529 | 518 | 591231 |
| 1740677400 | 522 | 0 | 0.00 | 517 | 524 | 517 | 408784 |
| 1740591000 | 522 | 2 | 0.38 | 521 | 530 | 520 | 463466 |
| 1740504600 | 520 | -2 | -0.38 | 520 | 527 | 519 | 402546 |
| 1740418200 | 522 | -4 | -0.76 | 528 | 528 | 518 | 672253 |
| 1740159000 | 526 | 2 | 0.38 | 523 | 530 | 523 | 312375 |
| 1740072600 | 524 | -2 | -0.38 | 526 | 526 | 520 | 853355 |
| 1739986200 | 526 | 9 | 1.74 | 517 | 526 | 517 | 844902 |
| 1739899800 | 517 | -2 | -0.39 | 528 | 528 | 515 | 376924 |
| 1739813400 | 519 | 9 | 1.76 | 512 | 519 | 512 | 287962 |
| 1739554200 | 510 | -2 | -0.39 | 515 | 520 | 510 | 304518 |
| 1739467800 | 512 | -5 | -0.97 | 527 | 534 | 512 | 530517 |
| 1739381400 | 517 | -4 | -0.77 | 519 | 522 | 516 | 483243 |
| 1739295000 | 521 | 2 | 0.39 | 520 | 522 | 514 | 374486 |
| 1739208600 | 519 | 2 | 0.39 | 526 | 526 | 513 | 559370 |
| 1738949400 | 517 | -5 | -0.96 | 522 | 522 | 517 | 344601 |
| 1738863000 | 522 | 4 | 0.77 | 524 | 525 | 519 | 415040 |
| 1738776600 | 518 | 2 | 0.39 | 515 | 521 | 511 | 510244 |
| 1738690200 | 516 | -6 | -1.15 | 515 | 525 | 513 | 397118 |
| 1738603800 | 522 | 0 | 0.00 | 521 | 522 | 511 | 622358 |
| 1738344600 | 522 | 4 | 0.77 | 516 | 523 | 516 | 409243 |
| 1738258200 | 518 | 1 | 0.19 | 517 | 521 | 516 | 564757 |
| 1738171800 | 517 | 3 | 0.58 | 515 | 522 | 515 | 370895 |
| 1738085400 | 514 | -1 | -0.19 | 515 | 520 | 514 | 399948 |
| 1737999000 | 515 | -2 | -0.39 | 515 | 521 | 511 | 459905 |
| 1737739800 | 517 | -1 | -0.19 | 518 | 520 | 515 | 404372 |
| 1737653400 | 518 | 1 | 0.19 | 529 | 529 | 514 | 463217 |
| 1737567000 | 517 | 0 | 0.00 | 522 | 523 | 516 | 486793 |
| 1737480600 | 517 | -2 | -0.39 | 520 | 522 | 516 | 528413 |
| 1737394200 | 519 | -5 | -0.95 | 522 | 524 | 519 | 556466 |
| 1737135000 | 524 | -2 | -0.38 | 526 | 528 | 522 | 702712 |
| 1737048600 | 526 | 6 | 1.15 | 523 | 526 | 517 | 513765 |
| 1736962200 | 520 | 9 | 1.76 | 516 | 520 | 514 | 982929 |
| 1736875800 | 511 | -3 | -0.58 | 511 | 517 | 511 | 364204 |
| 1736789400 | 514 | -1 | -0.19 | 518 | 519 | 511 | 551180 |
| 1736530200 | 515 | 4 | 0.78 | 514 | 515 | 510 | 908856 |
| 1736443800 | 511 | 0 | 0.00 | 515 | 515 | 508 | 718671 |
| 1736357400 | 511 | -5 | -0.97 | 515 | 516 | 511 | 1013564 |
| 1736271000 | 516 | -14 | -2.64 | 531 | 531 | 514 | 734322 |
| 1736184600 | 530 | -7 | -1.30 | 538 | 540 | 530 | 507485 |
| 1735925400 | 537 | 0 | 0.00 | 535 | 539 | 535 | 375114 |
| 1735839000 | 537 | -2 | -0.37 | 536 | 545 | 535 | 324185 |
| 1735666200 | 539 | 7 | 1.32 | 528 | 541 | 528 | 120548 |
| 1735579800 | 532 | -3 | -0.56 | 536 | 536 | 524 | 243715 |
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
