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 | -0.2 | -0.418410041841 | 47.8 | 48 | 45.4 | 19008 | 47.51842889 | DE |
| 4 | -2.5 | -4.99001996008 | 50.1 | 51.1 | 45.4 | 22271 | 48.73578978 | DE |
| 12 | -1.6 | -3.25203252033 | 49.2 | 52 | 44.2 | 29250 | 48.50218942 | DE |
| 26 | -0.4 | -0.833333333333 | 48 | 56 | 44.1 | 32922 | 48.67210007 | DE |
| 52 | -0.5 | -1.0395010395 | 48.1 | 56 | 43.2 | 29770 | 48.71808234 | DE |
| 156 | -0.4 | -0.833333333333 | 48 | 56 | 32.4 | 28049 | 45.1027545 | DE |
| 260 | 17.1 | 56.0655737705 | 30.5 | 66 | 28 | 32374 | 46.17507404 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742923800 | 47.6 | -0.2 | -0.42 | 47.6 | 47.6 | 47.6 | 14860 |
| 1742837400 | 47.8 | -0.1 | -0.21 | 47.8 | 47.8 | 47.8 | 24181 |
| 1742578200 | 47.9 | 1.3 | 2.79 | 46.8 | 48 | 46.8 | 44824 |
| 1742491800 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 1000 |
| 1742405400 | 46.6 | 0 | 0.00 | 45.4 | 46.6 | 45.4 | 24353 |
| 1742319000 | 46.6 | 0 | 0.00 | 47.8 | 47.8 | 46.6 | 683 |
| 1742232600 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 13407 |
| 1741973400 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 16391 |
| 1741887000 | 46.6 | -1.1 | -2.31 | 45.6 | 46.6 | 45.6 | 29801 |
| 1741800600 | 47.7 | -0.8 | -1.65 | 48.8 | 48.8 | 47.7 | 23090 |
| 1741714200 | 48.5 | -0.5 | -1.02 | 47.8 | 48.5 | 47.8 | 13543 |
| 1741627800 | 49 | -0.2 | -0.41 | 49 | 49.8 | 49 | 13305 |
| 1741368600 | 49.2 | -0.55 | -1.11 | 50.5 | 50.5 | 48 | 61612 |
| 1741282200 | 49.75 | -1 | -1.97 | 47 | 50.5 | 47 | 63826 |
| 1741195800 | 50.75 | -0.1 | -0.20 | 49.2 | 50.75 | 49.2 | 21154 |
| 1741109400 | 50.85 | -0.25 | -0.49 | 49.2 | 50.85 | 49.2 | 33791 |
| 1741023000 | 51.1 | 1.5 | 3.02 | 51.1 | 51.1 | 51.1 | 1683 |
| 1740763800 | 49.6 | 0.4 | 0.81 | 51 | 51 | 49.6 | 14508 |
| 1740677400 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 4800 |
| 1740591000 | 49.2 | -0.9 | -1.80 | 49.2 | 49.2 | 49.2 | 14873 |
| 1740504600 | 50.1 | 1 | 2.04 | 50.1 | 50.1 | 50.1 | 24594 |
| 1740418200 | 49.1 | -1.9 | -3.73 | 49.1 | 49.1 | 49.1 | 1541 |
| 1740159000 | 51 | -0.5 | -0.97 | 51 | 52 | 51 | 22355 |
| 1740072600 | 51.5 | 1.9 | 3.83 | 52 | 52 | 51 | 7813 |
| 1739986200 | 49.6 | -1.4 | -2.75 | 51 | 51 | 49.6 | 12430 |
| 1739899800 | 51 | 1.1 | 2.20 | 50 | 52 | 50 | 22310 |
| 1739813400 | 49.9 | 0.8 | 1.63 | 51 | 51 | 49.9 | 12129 |
| 1739554200 | 49.1 | 0 | 0.00 | 48.2 | 49.1 | 48.2 | 454517 |
| 1739467800 | 49.1 | -0.25 | -0.51 | 49.1 | 49.1 | 49.1 | 7188 |
| 1739381400 | 49.35 | 0.15 | 0.30 | 49.8 | 51 | 49.35 | 81357 |
| 1739295000 | 49.2 | 0.7 | 1.44 | 48.6 | 49.2 | 48.6 | 19092 |
| 1739208600 | 48.5 | -0.1 | -0.21 | 47.2 | 48.5 | 47.2 | 25355 |
| 1738949400 | 48.6 | 1.1 | 2.32 | 49.8 | 50 | 47.2 | 133066 |
| 1738863000 | 47.5 | -0.5 | -1.04 | 47.5 | 47.5 | 47.5 | 29509 |
| 1738776600 | 48 | 0.6 | 1.27 | 49.8 | 49.8 | 46.2 | 32316 |
| 1738690200 | 47.4 | 1 | 2.16 | 47.4 | 47.4 | 47.4 | 35375 |
| 1738603800 | 46.4 | 1.2 | 2.65 | 45.2 | 46.4 | 45.2 | 12710 |
| 1738344600 | 45.2 | 0.2 | 0.44 | 45.2 | 45.2 | 45.2 | 14849 |
| 1738258200 | 45 | -0.3 | -0.66 | 45 | 45 | 45 | 581 |
| 1738171800 | 45.3 | -0.2 | -0.44 | 45.3 | 45.3 | 45.3 | 3180 |
| 1738085400 | 45.5 | -0.5 | -1.09 | 46.8 | 47 | 45.5 | 11102 |
| 1737999000 | 46 | 0.1 | 0.22 | 45.2 | 46 | 45.2 | 3064 |
| 1737739800 | 45.9 | 0 | 0.00 | 46.8 | 46.8 | 45.9 | 28825 |
| 1737653400 | 45.9 | -0.5 | -1.08 | 46 | 46 | 45 | 6190 |
| 1737567000 | 46.4 | 0.9 | 1.98 | 46.4 | 46.4 | 46.4 | 10266 |
| 1737480600 | 45.5 | 0 | 0.00 | 44.2 | 45.5 | 44.2 | 14101 |
| 1737394200 | 45.5 | -0.9 | -1.94 | 46.2 | 46.8 | 44.2 | 57645 |
| 1737135000 | 46.4 | 0 | 0.00 | 45 | 46.4 | 45 | 18648 |
| 1737048600 | 46.4 | -1.6 | -3.33 | 47 | 47 | 45 | 40972 |
| 1736962200 | 48 | 0.1 | 0.21 | 49.8 | 49.8 | 46.2 | 5738 |
| 1736875800 | 47.9 | -0.5 | -1.03 | 49.8 | 49.8 | 47.9 | 820 |
| 1736789400 | 48.4 | -0.2 | -0.41 | 47.2 | 48.4 | 45.6 | 44729 |
| 1736530200 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 9173 |
| 1736443800 | 48.6 | 0 | 0.00 | 47.2 | 48.6 | 47.2 | 5929 |
| 1736357400 | 48.6 | 0 | 0.00 | 47 | 48.6 | 47 | 123 |
| 1736271000 | 48.6 | 0.2 | 0.41 | 48.6 | 48.6 | 48.6 | 40517 |
| 1736184600 | 48.4 | 0.6 | 1.26 | 49.6 | 49.6 | 48.4 | 3681 |
| 1735925400 | 47.8 | -0.8 | -1.65 | 48.6 | 48.6 | 47.8 | 1959 |
| 1735839000 | 48.6 | -1.4 | -2.80 | 47 | 50 | 47 | 31469 |
| 1735666200 | 50 | 0.5 | 1.01 | 49.2 | 50 | 47.2 | 17709 |
| 1735579800 | 49.5 | 1.5 | 3.13 | 48.6 | 49.8 | 48.6 | 8657 |
| 1735320600 | 48 | -0.6 | -1.23 | 50 | 50 | 47.2 | 29189 |
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
