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 | 171 | 7.24269377382 | 2361 | 2529 | 2359 | 1956623 | 2459.53005797 | DE |
| 4 | 233 | 10.1348412353 | 2299 | 2529 | 2228 | 1951959 | 2372.33493911 | DE |
| 12 | 357 | 16.4137931034 | 2175 | 2529 | 2139 | 2042023 | 2262.47546888 | DE |
| 26 | 598 | 30.9203722854 | 1934 | 2529 | 1900 | 2022555 | 2154.94564229 | DE |
| 52 | 663.5 | 35.5097671929 | 1868.5 | 2529 | 1662 | 2484973 | 1951.81191874 | DE |
| 156 | 942 | 59.2452830189 | 1590 | 2529 | 1434.5 | 2360986 | 1877.15950086 | DE |
| 260 | 823.8 | 48.2262030207 | 1708.2 | 2529 | 1203 | 2309388 | 1746.8363698 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2532 | 23 | 0.92 | 2517 | 2532 | 2505 | 2933251 |
| 1732210200 | 2509 | -5 | -0.20 | 2521 | 2521 | 2496 | 2640877 |
| 1732123800 | 2514 | 39 | 1.58 | 2478 | 2518 | 2478 | 1895351 |
| 1732037400 | 2475 | 74 | 3.08 | 2419 | 2485 | 2411 | 1784198 |
| 1731951000 | 2401 | 30 | 1.27 | 2378 | 2402 | 2371 | 1502225 |
| 1731691800 | 2371 | 19 | 0.81 | 2361 | 2383 | 2359 | 1960462 |
| 1731605400 | 2352 | 5 | 0.21 | 2340 | 2360 | 2333 | 2188162 |
| 1731519000 | 2347 | -2 | -0.09 | 2345 | 2352 | 2326 | 2588550 |
| 1731432600 | 2349 | -2 | -0.09 | 2340 | 2357 | 2335 | 1270074 |
| 1731346200 | 2351 | -16 | -0.68 | 2369 | 2371 | 2334 | 1267942 |
| 1731087000 | 2367 | -13 | -0.55 | 2378 | 2388 | 2344 | 1664830 |
| 1731000600 | 2380 | -21 | -0.87 | 2408 | 2416 | 2379 | 5778702 |
| 1730914200 | 2401 | 17 | 0.71 | 2395 | 2449 | 2390 | 1297989 |
| 1730827800 | 2384 | 25 | 1.06 | 2355 | 2390 | 2355 | 682478 |
| 1730741400 | 2359 | -2 | -0.08 | 2351 | 2369 | 2351 | 1329950 |
| 1730482200 | 2361 | 24 | 1.03 | 2333 | 2380 | 2330 | 1255593 |
| 1730395800 | 2337 | 33 | 1.43 | 2292 | 2350 | 2290 | 2169382 |
| 1730309400 | 2304 | 61 | 2.72 | 2233 | 2312 | 2228 | 2977166 |
| 1730223000 | 2243 | -73 | -3.15 | 2322 | 2328 | 2243 | 1908447 |
| 1730136600 | 2316 | 27 | 1.18 | 2297 | 2319 | 2294 | 1176984 |
| 1729873800 | 2289 | -9 | -0.39 | 2299 | 2303 | 2289 | 1699817 |
| 1729787400 | 2298 | 0 | 0.00 | 2302 | 2318 | 2294 | 912123 |
| 1729701000 | 2298 | 2 | 0.09 | 2300 | 2318 | 2291 | 1425100 |
| 1729614600 | 2296 | -13 | -0.56 | 2297 | 2305 | 2271 | 1320446 |
| 1729528200 | 2309 | 1 | 0.04 | 2305 | 2320 | 2303 | 847934 |
| 1729269000 | 2308 | -16 | -0.69 | 2302 | 2320 | 2293 | 960785 |
| 1729182600 | 2324 | 29 | 1.26 | 2298 | 2342 | 2298 | 2971870 |
| 1729096200 | 2295 | 23 | 1.01 | 2283 | 2308 | 2278 | 3565697 |
| 1729009800 | 2272 | 1 | 0.04 | 2278 | 2283 | 2255 | 1604697 |
| 1728923400 | 2271 | 5 | 0.22 | 2268 | 2281 | 2263 | 2294921 |
| 1728664200 | 2266 | 4 | 0.18 | 2258 | 2268 | 2248 | 683637 |
| 1728577800 | 2262 | 9 | 0.40 | 2253 | 2275 | 2253 | 1183854 |
| 1728491400 | 2253 | 17 | 0.76 | 2241 | 2259 | 2233 | 1988349 |
| 1728405000 | 2236 | 88 | 4.10 | 2190 | 2252 | 2177 | 4238539 |
| 1728318600 | 2148 | -3 | -0.14 | 2156 | 2162 | 2139 | 1041857 |
| 1728059400 | 2151 | 6 | 0.28 | 2143 | 2155 | 2140 | 3197428 |
| 1727973000 | 2145 | 3 | 0.14 | 2160 | 2164 | 2141 | 2313917 |
| 1727886600 | 2142 | -17 | -0.79 | 2156 | 2164 | 2139 | 7151036 |
| 1727800200 | 2159 | -14 | -0.64 | 2175 | 2178 | 2149 | 1487039 |
| 1727713800 | 2173 | -9 | -0.41 | 2177 | 2185 | 2166 | 2384455 |
| 1727454600 | 2182 | 5 | 0.23 | 2173 | 2205 | 2173 | 4308607 |
| 1727368200 | 2177 | -22 | -1.00 | 2214 | 2219 | 2163 | 2278811 |
| 1727281800 | 2199 | 9 | 0.41 | 2182 | 2204 | 2181 | 1347143 |
| 1727195400 | 2190 | -12 | -0.54 | 2203 | 2207 | 2177 | 1837094 |
| 1727109000 | 2202 | 32 | 1.47 | 2176 | 2202 | 2175 | 825842 |
| 1726849800 | 2170 | 0 | 0.00 | 2175 | 2178 | 2160 | 4604035 |
| 1726763400 | 2170 | -14 | -0.64 | 2192 | 2192 | 2162 | 2000846 |
| 1726677000 | 2184 | -26 | -1.18 | 2202 | 2215 | 2184 | 4654602 |
| 1726590600 | 2210 | -31 | -1.38 | 2240 | 2251 | 2209 | 1464250 |
| 1726504200 | 2241 | -3 | -0.13 | 2224 | 2251 | 2224 | 1405923 |
| 1726245000 | 2244 | -3 | -0.13 | 2241 | 2257 | 2232 | 1301214 |
| 1726158600 | 2247 | 7 | 0.31 | 2252 | 2265 | 2237 | 2990567 |
| 1726072200 | 2240 | -17 | -0.75 | 2259 | 2264 | 2233 | 1470305 |
| 1725985800 | 2257 | 0 | 0.00 | 2250 | 2260 | 2248 | 1009273 |
| 1725899400 | 2257 | 28 | 1.26 | 2247 | 2257 | 2230 | 976539 |
| 1725640200 | 2229 | 8 | 0.36 | 2215 | 2229 | 2197 | 1408574 |
| 1725553800 | 2221 | -8 | -0.36 | 2225 | 2238 | 2213 | 1697978 |
| 1725467400 | 2229 | 36 | 1.64 | 2182 | 2229 | 2181 | 1212731 |
| 1725381000 | 2193 | 9 | 0.41 | 2181 | 2195 | 2174 | 2451580 |
| 1725294600 | 2184 | 4 | 0.18 | 2185 | 2193 | 2180 | 828746 |
| 1725035400 | 2180 | 15 | 0.69 | 2175 | 2183 | 2169 | 1597040 |
| 1724949000 | 2165 | 6 | 0.28 | 2160 | 2172 | 2149 | 993806 |
| 1724862600 | 2159 | 7 | 0.33 | 2162 | 2167 | 2138 | 1384510 |
| 1724776200 | 2152 | 9 | 0.42 | 2152 | 2155 | 2137 | 5413307 |
| 1724430600 | 2143 | 11 | 0.52 | 2138 | 2149 | 2136 | 2519099 |
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
