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 | -4.5 | -3.43511450382 | 131 | 131 | 125 | 127842 | 126.72224943 | DE |
| 4 | 4 | 3.26530612245 | 122.5 | 152.5 | 122.5 | 190669 | 135.97480429 | DE |
| 12 | -74 | -36.9077306733 | 200.5 | 200.5 | 116.5 | 253825 | 138.84887115 | DE |
| 26 | -89.5 | -41.4351851852 | 216 | 237.5 | 116.5 | 221815 | 173.32091573 | DE |
| 52 | -21 | -14.2372881356 | 147.5 | 237.5 | 108.5 | 224084 | 159.25579587 | DE |
| 156 | -111 | -46.7368421053 | 237.5 | 288.5 | 46.5 | 330707 | 125.31138761 | DE |
| 260 | -516.5 | -80.3265940902 | 643 | 798 | 46.5 | 296463 | 256.40564551 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732296600 | 126.5 | 1.5 | 1.20 | 126.5 | 126.5 | 126.5 | 56069 |
| 1732210200 | 125 | -1.5 | -1.19 | 126.5 | 126.5 | 125 | 66478 |
| 1732123800 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 126.5 | 64254 |
| 1732037400 | 126.5 | -0.5 | -0.39 | 126.5 | 126.5 | 126.5 | 209614 |
| 1731951000 | 127 | -0.5 | -0.39 | 126.5 | 127 | 126.5 | 114169 |
| 1731691800 | 127.5 | -2.5 | -1.92 | 131 | 131 | 126 | 184697 |
| 1731605400 | 130 | -1.5 | -1.14 | 131.5 | 131.5 | 130 | 88124 |
| 1731519000 | 131.5 | -0.5 | -0.38 | 134 | 134 | 129 | 91209 |
| 1731432600 | 132 | -4 | -2.94 | 136 | 136 | 132 | 61828 |
| 1731346200 | 136 | 1 | 0.74 | 136 | 136 | 136 | 700746 |
| 1731087000 | 135 | -2.5 | -1.82 | 137 | 137 | 135 | 39828 |
| 1731000600 | 137.5 | -7.5 | -5.17 | 142.5 | 142.5 | 137 | 566804 |
| 1730914200 | 145 | -2 | -1.36 | 147.5 | 147.5 | 142.5 | 134165 |
| 1730827800 | 147 | 0 | 0.00 | 148 | 148 | 147 | 102445 |
| 1730741400 | 147 | -5 | -3.29 | 150.5 | 150.5 | 147 | 111975 |
| 1730482200 | 152 | 6 | 4.11 | 146 | 152.5 | 146 | 131852 |
| 1730395800 | 146 | 3.5 | 2.46 | 142.5 | 146 | 142.5 | 128337 |
| 1730309400 | 142.5 | 3.5 | 2.52 | 139 | 145 | 137.5 | 230846 |
| 1730223000 | 139 | 12.5 | 9.88 | 130 | 143.5 | 130 | 385554 |
| 1730136600 | 126.5 | -1.5 | -1.17 | 127.5 | 127.5 | 123 | 134718 |
| 1729873800 | 128 | 1 | 0.79 | 122.5 | 128 | 122.5 | 265745 |
| 1729787400 | 127 | 2 | 1.60 | 122.5 | 127 | 122.5 | 69306 |
| 1729701000 | 125 | -1 | -0.79 | 126.5 | 126.5 | 122.5 | 183929 |
| 1729614600 | 126 | -2 | -1.56 | 128 | 128 | 126 | 84341 |
| 1729528200 | 128 | 0 | 0.00 | 128 | 128 | 128 | 20331 |
| 1729269000 | 128 | 0 | 0.00 | 128 | 128 | 128 | 39250 |
| 1729182600 | 128 | -4 | -3.03 | 132.5 | 132.5 | 128 | 102509 |
| 1729096200 | 132 | -0.5 | -0.38 | 132.5 | 132.5 | 132 | 399307 |
| 1729009800 | 132.5 | 3 | 2.32 | 129 | 132.5 | 129 | 106433 |
| 1728923400 | 129.5 | 2.5 | 1.97 | 127 | 129.5 | 127 | 225553 |
| 1728664200 | 127 | 0 | 0.00 | 127.5 | 127.5 | 127 | 212408 |
| 1728577800 | 127 | 1.5 | 1.20 | 125.5 | 127.5 | 125.5 | 41679 |
| 1728491400 | 125.5 | 3 | 2.45 | 122.5 | 129.5 | 122.5 | 102024 |
| 1728405000 | 122.5 | 4.5 | 3.81 | 116.5 | 122.5 | 116.5 | 79747 |
| 1728318600 | 118 | 0 | 0.00 | 120 | 120 | 117.5 | 215870 |
| 1728059400 | 118 | 0.5 | 0.43 | 117.5 | 120 | 117.5 | 125424 |
| 1727973000 | 117.5 | -0.5 | -0.42 | 117.5 | 117.5 | 117.5 | 110650 |
| 1727886600 | 118 | -2 | -1.67 | 121 | 121 | 117.5 | 116425 |
| 1727800200 | 120 | -5 | -4.00 | 123.5 | 123.5 | 118.5 | 179091 |
| 1727713800 | 125 | -5.5 | -4.21 | 130.5 | 131.5 | 123.5 | 320963 |
| 1727454600 | 130.5 | 2.5 | 1.95 | 127.5 | 131.5 | 126 | 545107 |
| 1727368200 | 128 | -43 | -25.15 | 142.5 | 150.5 | 123.5 | 2644163 |
| 1727281800 | 171 | -1 | -0.58 | 171 | 171 | 171 | 318456 |
| 1727195400 | 172 | 1 | 0.58 | 171 | 172 | 171 | 127847 |
| 1727109000 | 171 | -2.5 | -1.44 | 173.5 | 173.5 | 171 | 96103 |
| 1726849800 | 173.5 | -0.5 | -0.29 | 173.5 | 173.5 | 173.5 | 24238 |
| 1726763400 | 174 | -2.5 | -1.42 | 176.5 | 176.5 | 172.5 | 98975 |
| 1726677000 | 176.5 | 6 | 3.52 | 170.5 | 176.5 | 167.5 | 543251 |
| 1726590600 | 170.5 | 6.5 | 3.96 | 166.5 | 170.5 | 166.5 | 210513 |
| 1726504200 | 164 | -3 | -1.80 | 166.5 | 167 | 155.5 | 338232 |
| 1726245000 | 167 | -7.5 | -4.30 | 174.5 | 174.5 | 159 | 284387 |
| 1726158600 | 174.5 | 12 | 7.38 | 164 | 176.5 | 164 | 219289 |
| 1726072200 | 162.5 | -12.5 | -7.14 | 175 | 175 | 161 | 141601 |
| 1725985800 | 175 | -10 | -5.41 | 185 | 185 | 171 | 159595 |
| 1725899400 | 185 | 0 | 0.00 | 185 | 185.5 | 185 | 45397 |
| 1725640200 | 185 | -7.5 | -3.90 | 192.5 | 193.75 | 182.5 | 149557 |
| 1725553800 | 192.5 | 2.5 | 1.32 | 190 | 192.5 | 190 | 119397 |
| 1725467400 | 190 | -2.5 | -1.30 | 192.5 | 192.75 | 187.5 | 51072 |
| 1725381000 | 192.5 | -2.5 | -1.28 | 195 | 195 | 192.5 | 35205 |
| 1725294600 | 195 | 1 | 0.52 | 194 | 195 | 194 | 39585 |
| 1725035400 | 194 | -6.5 | -3.24 | 200.5 | 200.5 | 193.5 | 98570 |
| 1724949000 | 200.5 | 0 | 0.00 | 200.5 | 200.5 | 200.5 | 85623 |
| 1724862600 | 200.5 | 0 | 0.00 | 200.5 | 200.5 | 200.5 | 34859 |
| 1724776200 | 200.5 | -4 | -1.96 | 204.5 | 206 | 198.5 | 95885 |
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
