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 | 15.5 | 1.72413793103 | 899 | 956.5 | 897 | 311856 | 932.77415969 | DE |
| 4 | 74 | 8.80428316478 | 840.5 | 956.5 | 831.5 | 283627 | 890.40833574 | DE |
| 12 | 180.5 | 24.591280654 | 734 | 956.5 | 555 | 455425 | 728.81993391 | DE |
| 26 | -355.5 | -27.9921259843 | 1270 | 1349 | 555 | 718404 | 890.88008308 | DE |
| 52 | -240.5 | -20.8225108225 | 1155 | 1770 | 555 | 596239 | 1095.20090433 | DE |
| 156 | -333.5 | -26.7227564103 | 1248 | 2020 | 555 | 887304 | 1391.4929075 | DE |
| 260 | 715.55 | 359.663231968 | 198.95 | 2020 | 164.5 | 1413669 | 893.89916562 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 914.5 | 1 | 0.11 | 909 | 930 | 897 | 560425 |
| 1734629400 | 913.5 | -32 | -3.38 | 930.5 | 930.5 | 899 | 295663 |
| 1734543000 | 945.5 | 14.5 | 1.56 | 935 | 956.5 | 926 | 196962 |
| 1734456600 | 931 | -19 | -2.00 | 938 | 953.5 | 906.5 | 325747 |
| 1734370200 | 950 | 42 | 4.63 | 900 | 950 | 900 | 526797 |
| 1734111000 | 908 | -13 | -1.41 | 899 | 917 | 899 | 214112 |
| 1734024600 | 921 | 24 | 2.68 | 898 | 929.5 | 898 | 253219 |
| 1733938200 | 897 | -11 | -1.21 | 898 | 910 | 891 | 229398 |
| 1733851800 | 908 | 11.5 | 1.28 | 880.5 | 916.5 | 880.5 | 261964 |
| 1733765400 | 896.5 | 34 | 3.94 | 868 | 904 | 860.5 | 299279 |
| 1733506200 | 862.5 | -17.5 | -1.99 | 887.5 | 887.5 | 862.5 | 207236 |
| 1733419800 | 880 | -18.5 | -2.06 | 903 | 903 | 869 | 208548 |
| 1733333400 | 898.5 | 28.5 | 3.28 | 868.5 | 911 | 868.5 | 203562 |
| 1733247000 | 870 | -8.5 | -0.97 | 881 | 885 | 867 | 280020 |
| 1733160600 | 878.5 | -6.5 | -0.73 | 868.5 | 884 | 852.5 | 337311 |
| 1732901400 | 885 | 12.5 | 1.43 | 873.5 | 899 | 870.5 | 217100 |
| 1732815000 | 872.5 | 9 | 1.04 | 900.5 | 902 | 870 | 192316 |
| 1732728600 | 863.5 | 13.5 | 1.59 | 876 | 884.5 | 859.5 | 343581 |
| 1732642200 | 850 | -3.5 | -0.41 | 845 | 869.5 | 845 | 289217 |
| 1732555800 | 853.5 | 1 | 0.12 | 856 | 868 | 851 | 557014 |
| 1732296600 | 852.5 | 15.5 | 1.85 | 840.5 | 852.5 | 831.5 | 258557 |
| 1732210200 | 837 | 10.5 | 1.27 | 815 | 837 | 813 | 285335 |
| 1732123800 | 826.5 | 11.5 | 1.41 | 809 | 830 | 809 | 304029 |
| 1732037400 | 815 | 46 | 5.98 | 771 | 815 | 771 | 294016 |
| 1731951000 | 769 | -6 | -0.77 | 787.5 | 787.5 | 759 | 280806 |
| 1731691800 | 775 | -15 | -1.90 | 785 | 802.5 | 775 | 247704 |
| 1731605400 | 790 | -6.5 | -0.82 | 787 | 807 | 785.5 | 249697 |
| 1731519000 | 796.5 | 7 | 0.89 | 801.5 | 810.5 | 788 | 294774 |
| 1731432600 | 789.5 | -10.5 | -1.31 | 800 | 817 | 789.5 | 456103 |
| 1731346200 | 800 | 10.5 | 1.33 | 779.5 | 802 | 779.5 | 232387 |
| 1731087000 | 789.5 | -2.5 | -0.32 | 809 | 809.5 | 773.5 | 766002 |
| 1731000600 | 792 | 76 | 10.61 | 698.5 | 793.5 | 698.5 | 1242905 |
| 1730914200 | 716 | 18 | 2.58 | 695.5 | 721.5 | 693 | 515652 |
| 1730827800 | 698 | -2 | -0.29 | 703 | 709.5 | 691.5 | 281648 |
| 1730741400 | 700 | -9.5 | -1.34 | 700.5 | 726 | 700 | 227667 |
| 1730482200 | 709.5 | 24 | 3.50 | 703.5 | 715.5 | 690.5 | 259648 |
| 1730395800 | 685.5 | -24.5 | -3.45 | 699 | 715 | 678 | 675349 |
| 1730309400 | 710 | 13.5 | 1.94 | 682.5 | 720.5 | 682.5 | 576494 |
| 1730223000 | 696.5 | 4.5 | 0.65 | 695.5 | 708 | 691 | 378943 |
| 1730136600 | 692 | -7 | -1.00 | 689 | 708 | 686.5 | 315984 |
| 1729873800 | 699 | 8 | 1.16 | 677 | 710 | 676 | 378441 |
| 1729787400 | 691 | 37.5 | 5.74 | 650 | 738 | 650 | 463855 |
| 1729701000 | 653.5 | -11 | -1.66 | 666.5 | 679.5 | 653 | 413955 |
| 1729614600 | 664.5 | 22 | 3.42 | 648 | 665 | 642 | 355609 |
| 1729528200 | 642.5 | -10.5 | -1.61 | 658.5 | 668.5 | 642 | 176137 |
| 1729269000 | 653 | -5.5 | -0.84 | 663 | 676 | 641.5 | 328361 |
| 1729182600 | 658.5 | 36 | 5.78 | 632.5 | 658.5 | 624 | 362704 |
| 1729096200 | 622.5 | 37.5 | 6.41 | 589.5 | 622.5 | 589.5 | 584775 |
| 1729009800 | 585 | 7 | 1.21 | 583 | 606 | 576 | 919057 |
| 1728923400 | 578 | 1.5 | 0.26 | 559 | 594 | 555 | 1164971 |
| 1728664200 | 576.5 | -6.5 | -1.11 | 581.5 | 602 | 558 | 2473365 |
| 1728577800 | 583 | -135.5 | -18.86 | 716 | 739.5 | 564 | 2486534 |
| 1728491400 | 718.5 | -30.5 | -4.07 | 746 | 755 | 718.5 | 540548 |
| 1728405000 | 749 | -35 | -4.46 | 770 | 776.5 | 749 | 376684 |
| 1728318600 | 784 | -0.5 | -0.06 | 782.5 | 791.5 | 771 | 395705 |
| 1728059400 | 784.5 | 38 | 5.09 | 764.5 | 788 | 744.5 | 441711 |
| 1727973000 | 746.5 | -8.5 | -1.13 | 749.5 | 767.5 | 741.5 | 258991 |
| 1727886600 | 755 | 28 | 3.85 | 725.5 | 758.5 | 725.5 | 337347 |
| 1727800200 | 727 | -9.5 | -1.29 | 733 | 736 | 709 | 423702 |
| 1727713800 | 736.5 | -7 | -0.94 | 730 | 758 | 730 | 487347 |
| 1727454600 | 743.5 | 30 | 4.20 | 734 | 755 | 726.5 | 569798 |
| 1727368200 | 713.5 | 19 | 2.74 | 696 | 724 | 691.5 | 438082 |
| 1727281800 | 694.5 | 9.5 | 1.39 | 682 | 695 | 680.5 | 491649 |
| 1727195400 | 685 | 5 | 0.74 | 684.5 | 697 | 680.5 | 370252 |
| 1727109000 | 680 | -25 | -3.55 | 705 | 712.5 | 676.5 | 391384 |
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
