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 | 1.1 | 0.144793997631 | 759.7 | 769.4 | 749.6 | 19346012 | 763.56477381 | DE |
| 4 | 32.1 | 4.40510498147 | 728.7 | 769.4 | 717.6 | 21970865 | 743.94961928 | DE |
| 12 | 83 | 12.2455001475 | 677.8 | 769.4 | 659.3 | 23635101 | 710.35438449 | DE |
| 26 | 70.6 | 10.2289191539 | 690.2 | 769.4 | 610.9 | 24147786 | 685.59508088 | DE |
| 52 | 140.1 | 22.5712904785 | 620.7 | 769.4 | 572.9 | 27338553 | 657.53432532 | DE |
| 156 | 320.8 | 72.9090909091 | 440 | 769.4 | 434 | 29977485 | 588.4830699 | DE |
| 260 | 161.8 | 27.0116861436 | 599 | 769.4 | 281.5 | 30117591 | 521.11619704 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 760.8 | -4.3 | -0.56 | 764.4 | 764.7 | 749.6 | 75968572 |
| 1734629400 | 765.1 | -2.8 | -0.36 | 757.8 | 767.4 | 756.1 | 22544132 |
| 1734543000 | 767.9 | 10.2 | 1.35 | 761 | 769.4 | 759.6 | 17505191 |
| 1734456600 | 757.7 | -3.8 | -0.50 | 761.7 | 764.2 | 757.6 | 20337089 |
| 1734370200 | 761.5 | -4.7 | -0.61 | 762.8 | 768.3 | 760.5 | 18510767 |
| 1734111000 | 766.2 | 5.1 | 0.67 | 759.7 | 766.2 | 758.9 | 17832879 |
| 1734024600 | 761.1 | 5.2 | 0.69 | 755.8 | 762 | 755.5 | 14616473 |
| 1733938200 | 755.9 | 5.9 | 0.79 | 750 | 758.9 | 750 | 17650780 |
| 1733851800 | 750 | -0.1 | -0.01 | 751.7 | 752.8 | 747.8 | 10665538 |
| 1733765400 | 750.1 | 6.5 | 0.87 | 749 | 753.6 | 746.5 | 10752596 |
| 1733506200 | 743.6 | -7.7 | -1.02 | 750.6 | 752 | 742.1 | 27201726 |
| 1733419800 | 751.3 | 7.1 | 0.95 | 744.4 | 751.5 | 744.1 | 15648478 |
| 1733333400 | 744.2 | 0.5 | 0.07 | 744.8 | 747.8 | 742.6 | 15505147 |
| 1733247000 | 743.7 | 5.8 | 0.79 | 744.5 | 750.4 | 742.8 | 16545428 |
| 1733160600 | 737.9 | 5.2 | 0.71 | 734.4 | 739.1 | 730.8 | 12517117 |
| 1732901400 | 732.7 | 0.8 | 0.11 | 731.2 | 733.8 | 729.3 | 20238232 |
| 1732815000 | 731.9 | 0 | 0.00 | 735 | 735.6 | 730.6 | 18051171 |
| 1732728600 | 731.9 | -0.7 | -0.10 | 733.7 | 734.6 | 724.8 | 46038985 |
| 1732642200 | 732.6 | -1.1 | -0.15 | 733.3 | 735.2 | 729.9 | 37433167 |
| 1732555800 | 733.7 | 9.3 | 1.28 | 723.9 | 735.1 | 723.6 | 50117656 |
| 1732296600 | 724.4 | -2.5 | -0.34 | 728.7 | 732.1 | 717.6 | 29704756 |
| 1732210200 | 726.9 | 4.4 | 0.61 | 723.8 | 729.4 | 719.9 | 15315186 |
| 1732123800 | 722.5 | -1.8 | -0.25 | 722.3 | 727.9 | 718.7 | 14605824 |
| 1732037400 | 724.3 | -3.5 | -0.48 | 724.9 | 730.6 | 712.6 | 18421308 |
| 1731951000 | 727.8 | 11 | 1.53 | 716.8 | 727.8 | 716 | 18251761 |
| 1731691800 | 716.8 | 10.6 | 1.50 | 709.5 | 719 | 706.9 | 20558666 |
| 1731605400 | 706.2 | 5.4 | 0.77 | 699.9 | 707.4 | 699.7 | 16099232 |
| 1731519000 | 700.8 | 6.9 | 0.99 | 699 | 701 | 696.4 | 45864526 |
| 1731432600 | 693.9 | -5.3 | -0.76 | 696 | 696.4 | 688.7 | 21497570 |
| 1731346200 | 699.2 | 9.2 | 1.33 | 701 | 702.8 | 692.3 | 15873049 |
| 1731087000 | 690 | -25.6 | -3.58 | 711.8 | 713 | 689.6 | 22518228 |
| 1731000600 | 715.6 | -8.6 | -1.19 | 720 | 723.3 | 714.7 | 46222340 |
| 1730914200 | 724.2 | 1.8 | 0.25 | 719.7 | 729.5 | 719.5 | 20818271 |
| 1730827800 | 722.4 | 4.7 | 0.65 | 717.4 | 722.4 | 715.1 | 49440011 |
| 1730741400 | 717.7 | 8.1 | 1.14 | 711.7 | 721.2 | 711.3 | 16401744 |
| 1730482200 | 709.6 | -2.1 | -0.30 | 712.1 | 714.5 | 708 | 48864867 |
| 1730395800 | 711.7 | 5.5 | 0.78 | 713 | 715.1 | 707.4 | 28161229 |
| 1730309400 | 706.2 | -7.5 | -1.05 | 706.9 | 715.4 | 704.3 | 21041003 |
| 1730223000 | 713.7 | 21.6 | 3.12 | 705.9 | 729.2 | 705.6 | 38477455 |
| 1730136600 | 692.1 | 10 | 1.47 | 688.5 | 693.6 | 682.4 | 54600017 |
| 1729873800 | 682.1 | 2.2 | 0.32 | 682.8 | 687.4 | 682.1 | 13249505 |
| 1729787400 | 679.9 | 0 | 0.00 | 681.8 | 686.5 | 679.4 | 47591479 |
| 1729701000 | 679.9 | -1.6 | -0.23 | 682.7 | 686.6 | 676.4 | 16396373 |
| 1729614600 | 681.5 | 6.1 | 0.90 | 674.6 | 682.4 | 671.9 | 13560315 |
| 1729528200 | 675.4 | -5.2 | -0.76 | 675.8 | 680.1 | 674 | 11052257 |
| 1729269000 | 680.6 | 2.6 | 0.38 | 679.5 | 682 | 675.6 | 13620034 |
| 1729182600 | 678 | 5.2 | 0.77 | 672 | 680.4 | 671.3 | 19612716 |
| 1729096200 | 672.8 | 3.6 | 0.54 | 673.8 | 676.6 | 668.6 | 12204596 |
| 1729009800 | 669.2 | -6.6 | -0.98 | 665.7 | 670.1 | 664.6 | 23543593 |
| 1728923400 | 675.8 | 2.6 | 0.39 | 671.9 | 677 | 668.2 | 16919147 |
| 1728664200 | 673.2 | 1 | 0.15 | 674.2 | 674.8 | 667.6 | 15761114 |
| 1728577800 | 672.2 | 2.8 | 0.42 | 670.5 | 674.8 | 668.2 | 21603391 |
| 1728491400 | 669.4 | 3.4 | 0.51 | 663.1 | 670.1 | 662.7 | 15254951 |
| 1728405000 | 666 | -29.2 | -4.20 | 680.4 | 684.2 | 664.4 | 27263264 |
| 1728318600 | 695.2 | 3.4 | 0.49 | 692.1 | 698.5 | 688.7 | 15885488 |
| 1728059400 | 691.8 | 6.8 | 0.99 | 679.9 | 696.5 | 679.9 | 23976476 |
| 1727973000 | 685 | 9 | 1.33 | 682 | 689.5 | 677 | 30398510 |
| 1727886600 | 676 | 11.3 | 1.70 | 675.4 | 679.5 | 671.1 | 29307175 |
| 1727800200 | 664.7 | -4.5 | -0.67 | 672.5 | 673.4 | 659.29999 | 18013096 |
| 1727713800 | 669.2 | -11.7 | -1.72 | 676.9 | 680.3 | 669.2 | 20258525 |
| 1727454600 | 680.9 | 1.1 | 0.16 | 677.8 | 683.2 | 676.4 | 40184468 |
| 1727368200 | 679.8 | 14 | 2.10 | 673.1 | 682.1 | 670.4 | 38385489 |
| 1727281800 | 665.79999 | -6.4 | -0.95 | 669.1 | 674.6 | 663.6 | 21315477 |
| 1727195400 | 672.2 | 1.5 | 0.22 | 673.3 | 683.4 | 671 | 45532614 |
| 1727109000 | 670.7 | 10.2 | 1.54 | 667.1 | 672 | 662.9 | 58256563 |
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
