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 | 1.5 | 0.411409764125 | 364.6 | 367.2 | 352.7 | 18374796 | 360.61430184 | DE |
| 4 | -14.9 | -3.91076115486 | 381 | 382.4 | 352.7 | 21857275 | 370.36749584 | DE |
| 12 | -6.3 | -1.69172932331 | 372.4 | 400.5 | 352.7 | 22134303 | 381.73219315 | DE |
| 26 | 37.2 | 11.3104287017 | 328.9 | 400.5 | 319.9 | 20536805 | 359.86668845 | DE |
| 52 | 42.3 | 13.0636195182 | 323.8 | 400.5 | 310.45 | 20682530 | 343.37411628 | DE |
| 156 | 36.1 | 10.9393939394 | 330 | 400.5 | 241.2 | 19760146 | 324.44933672 | DE |
| 260 | 36.1 | 10.9393939394 | 330 | 400.5 | 241.2 | 19760146 | 324.44933672 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731691800 | 366.1 | 4.1 | 1.13 | 361.4 | 367.2 | 361.1 | 13786458 |
| 1731605400 | 362 | 5.3 | 1.49 | 358 | 362.4 | 356.1 | 22854458 |
| 1731519000 | 356.7 | -0.5 | -0.14 | 356.3 | 356.9 | 352.7 | 17563060 |
| 1731432600 | 357.2 | -6.5 | -1.79 | 363.3 | 363.3 | 355.6 | 17819883 |
| 1731346200 | 363.7 | 0.4 | 0.11 | 365 | 366.2 | 362.7 | 18956240 |
| 1731087000 | 363.3 | 1.6 | 0.44 | 364.6 | 365.2 | 361.4 | 14680340 |
| 1731000600 | 361.7 | -2.6 | -0.71 | 365.8 | 366.7 | 360.6 | 20881216 |
| 1730914200 | 364.3 | -4 | -1.09 | 369.6 | 370.9 | 364 | 13271746 |
| 1730827800 | 368.3 | -3.5 | -0.94 | 371.8 | 372.5 | 367.4 | 11160927 |
| 1730741400 | 371.8 | -0.4 | -0.11 | 370.3 | 374.8 | 370.3 | 44824004 |
| 1730482200 | 372.2 | -0.2 | -0.05 | 370.3 | 373.1 | 366.7 | 52942923 |
| 1730395800 | 372.4 | -1 | -0.27 | 370 | 372.4 | 362.1 | 29904560 |
| 1730309400 | 373.4 | -1.1 | -0.29 | 374 | 374.3 | 369.3 | 15169511 |
| 1730223000 | 374.5 | -4 | -1.06 | 380 | 380.2 | 374.5 | 10110689 |
| 1730136600 | 378.5 | 3.9 | 1.04 | 375.5 | 378.9 | 373.2 | 9866273 |
| 1729873800 | 374.6 | -0.5 | -0.13 | 375.7 | 377.1 | 374.6 | 31574605 |
| 1729787400 | 375.1 | -1.4 | -0.37 | 379.4 | 379.8 | 375.1 | 39166264 |
| 1729701000 | 376.5 | 0.4 | 0.11 | 375 | 378.7 | 375 | 36512129 |
| 1729614600 | 376.1 | -2.1 | -0.56 | 377.6 | 378.5 | 374.9 | 9915439 |
| 1729528200 | 378.2 | -3.5 | -0.92 | 382 | 382.4 | 378.2 | 10127653 |
| 1729269000 | 381.7 | -3.2 | -0.83 | 381 | 382.4 | 379 | 9843589 |
| 1729182600 | 384.9 | 0.1 | 0.03 | 386.5 | 386.5 | 381.1 | 16380045 |
| 1729096200 | 384.8 | 3.7 | 0.97 | 380.4 | 385.5 | 380.4 | 10621630 |
| 1729009800 | 381.1 | -1.1 | -0.29 | 382.6 | 385.1 | 379.2 | 19081808 |
| 1728923400 | 382.2 | 1.6 | 0.42 | 379.1 | 382.7 | 379 | 11222290 |
| 1728664200 | 380.6 | -1.7 | -0.44 | 380.1 | 383.1 | 380.1 | 6914237 |
| 1728577800 | 382.3 | 3 | 0.79 | 379.3 | 383.5 | 378.7 | 19936481 |
| 1728491400 | 379.3 | -0.2 | -0.05 | 380.7 | 381.2 | 377.2 | 15409519 |
| 1728405000 | 379.5 | 2.5 | 0.66 | 377.6 | 379.5 | 375.5 | 19621521 |
| 1728318600 | 377 | -9.6 | -2.48 | 384.6 | 384.9 | 374.9 | 23427448 |
| 1728059400 | 386.6 | -1.5 | -0.39 | 387.5 | 389 | 382.1 | 27021453 |
| 1727973000 | 388.1 | -2.7 | -0.69 | 392.5 | 395.7 | 387 | 101616718 |
| 1727886600 | 390.8 | -4.2 | -1.06 | 396 | 396.1 | 389.5 | 27821783 |
| 1727800200 | 395 | 2.1 | 0.53 | 388 | 395.9 | 387.6 | 53482198 |
| 1727713800 | 392.9 | -3.7 | -0.93 | 396.4 | 399 | 392.9 | 9892446 |
| 1727454600 | 396.6 | 6.5 | 1.67 | 389.4 | 397.6 | 388.5 | 35306019 |
| 1727368200 | 390.1 | -3 | -0.76 | 393.4 | 394.5 | 387.8 | 14298238 |
| 1727281800 | 393.1 | 0.1 | 0.03 | 391.2 | 395.6 | 391 | 17072300 |
| 1727195400 | 393 | -2.4 | -0.61 | 392.1 | 394.2 | 388.8 | 12890160 |
| 1727109000 | 395.4 | 6 | 1.54 | 389.8 | 395.6 | 388.6 | 20973705 |
| 1726849800 | 389.4 | -1.6 | -0.41 | 389.2 | 391.4 | 386.3 | 27096562 |
| 1726763400 | 391 | -5.8 | -1.46 | 395.9 | 397 | 387.3 | 15301236 |
| 1726677000 | 396.8 | -0.2 | -0.05 | 397.7 | 400.5 | 395 | 20162498 |
| 1726590600 | 397 | 3 | 0.76 | 396.6 | 397.9 | 394.7 | 28513342 |
| 1726504200 | 394 | 0.9 | 0.23 | 393.4 | 397.3 | 393.3 | 9640711 |
| 1726245000 | 393.1 | 5.7 | 1.47 | 389.2 | 393.4 | 387.6 | 8244119 |
| 1726158600 | 387.4 | -6.6 | -1.68 | 394.9 | 396.4 | 387.2 | 13728969 |
| 1726072200 | 394 | -0.8 | -0.20 | 395.9 | 396.6 | 393.3 | 10857085 |
| 1725985800 | 394.8 | 1.8 | 0.46 | 391.2 | 395.7 | 391.2 | 13100791 |
| 1725899400 | 393 | 3.3 | 0.85 | 390.6 | 393 | 389.9 | 8508218 |
| 1725640200 | 389.7 | 1.6 | 0.41 | 386.8 | 390.7 | 386.8 | 26508508 |
| 1725553800 | 388.1 | 3 | 0.78 | 386.8 | 389.2 | 384.9 | 29733634 |
| 1725467400 | 385.1 | 2.7 | 0.71 | 380.6 | 386 | 380.6 | 12705131 |
| 1725381000 | 382.4 | 0.1 | 0.03 | 382.4 | 383.8 | 380.7 | 7946777 |
| 1725294600 | 382.3 | 0.3 | 0.08 | 382.4 | 382.7 | 380.1 | 24748440 |
| 1725035400 | 382 | 3.8 | 1.00 | 378.7 | 384.6 | 378.7 | 101190689 |
| 1724949000 | 378.2 | 3.7 | 0.99 | 374.4 | 378.2 | 373.9 | 16404880 |
| 1724862600 | 374.5 | 2.7 | 0.73 | 372.8 | 376.2 | 372.8 | 9385500 |
| 1724776200 | 371.8 | 0.5 | 0.13 | 369.7 | 372.2 | 368.8 | 12943234 |
| 1724430600 | 371.3 | -1.1 | -0.30 | 372.4 | 372.4 | 369.5 | 16904097 |
| 1724344200 | 372.4 | 0.5 | 0.13 | 372.9 | 374.8 | 371.6 | 20236440 |
| 1724257800 | 371.9 | -1.1 | -0.29 | 373.9 | 374.5 | 371.9 | 15508300 |
| 1724171400 | 373 | 1 | 0.27 | 371.6 | 373 | 370.3 | 7571960 |
| 1724085000 | 372 | 1.8 | 0.49 | 368.5 | 372.9 | 368.4 | 35634778 |
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
