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 | -3.9 | -9.18727915194 | 42.45 | 43.45 | 37.5 | 4150364 | 39.51165223 | DE |
| 4 | -14.05 | -26.711026616 | 52.6 | 53 | 37.5 | 3051044 | 44.17499226 | DE |
| 12 | -13.85 | -26.4312977099 | 52.4 | 55.8 | 37.5 | 2795180 | 48.82366638 | DE |
| 26 | -5.65 | -12.7828054299 | 44.2 | 55.8 | 37.5 | 3051755 | 47.18053298 | DE |
| 52 | -11.45 | -22.9 | 50 | 55.8 | 35.75 | 2968040 | 45.56759984 | DE |
| 156 | -40.35 | -51.1406844106 | 78.9 | 97.3 | 35.75 | 2104229 | 54.14138057 | DE |
| 260 | -22.95 | -37.3170731707 | 61.5 | 156.2 | 35.75 | 2353851 | 75.4561298 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741368600 | 38.55 | 0.65 | 1.72 | 38.2 | 38.65 | 37.5 | 27488464 |
| 1741282200 | 37.9 | -0.5 | -1.30 | 38.6 | 38.95 | 37.55 | 6173902 |
| 1741195800 | 38.4 | -0.1 | -0.26 | 38.5 | 40.1 | 37.75 | 4174297 |
| 1741109400 | 38.5 | -3.55 | -8.44 | 42 | 42 | 38.5 | 4325491 |
| 1741023000 | 42.05 | -1 | -2.32 | 41.8 | 43.45 | 41.8 | 2540092 |
| 1740763800 | 43.05 | -0.1 | -0.23 | 42.45 | 43.35 | 42.25 | 3538037 |
| 1740677400 | 43.15 | -0.35 | -0.80 | 46.05 | 46.05 | 42.7 | 2565502 |
| 1740591000 | 43.5 | -0.6 | -1.36 | 44.2 | 44.8 | 43.4 | 4173410 |
| 1740504600 | 44.1 | -0.95 | -2.11 | 44.95 | 46 | 44.1 | 1648308 |
| 1740418200 | 45.05 | -0.55 | -1.21 | 45.3 | 45.7 | 44.3 | 4094770 |
| 1740159000 | 45.6 | 0.1 | 0.22 | 45.45 | 46.4 | 45.3 | 2114824 |
| 1740072600 | 45.5 | -0.9 | -1.94 | 46.25 | 46.6 | 45.25 | 1452571 |
| 1739986200 | 46.4 | -0.3 | -0.64 | 46 | 47 | 45.8 | 1918895 |
| 1739899800 | 46.7 | 0.1 | 0.21 | 49.95 | 49.95 | 45.95 | 3559799 |
| 1739813400 | 46.6 | -2.2 | -4.51 | 48 | 48.35 | 44.8 | 5907037 |
| 1739554200 | 48.8 | -0.45 | -0.91 | 47 | 49.6 | 47 | 1426079 |
| 1739467800 | 49.25 | 0.45 | 0.92 | 52 | 52 | 48.4 | 3856036 |
| 1739381400 | 48.8 | 0.3 | 0.62 | 48.4 | 49.55 | 48.4 | 1675672 |
| 1739295000 | 48.5 | -1.45 | -2.90 | 53 | 53 | 48.25 | 1979053 |
| 1739208600 | 49.95 | -0.85 | -1.67 | 50.3 | 51.3 | 49.95 | 2416069 |
| 1738949400 | 50.8 | -1.5 | -2.87 | 52.6 | 52.8 | 50.8 | 1481027 |
| 1738863000 | 52.3 | 0.2 | 0.38 | 52.2 | 53.3 | 52 | 1557564 |
| 1738776600 | 52.1 | 1.4 | 2.76 | 54.7 | 54.7 | 50.5 | 3656093 |
| 1738690200 | 50.7 | -1.2 | -2.31 | 50.6 | 52.5 | 50.6 | 3921334 |
| 1738603800 | 51.9 | -0.3 | -0.57 | 50.2 | 51.9 | 50.2 | 1723517 |
| 1738344600 | 52.2 | 0.2 | 0.38 | 51.1 | 52.9 | 51 | 3859807 |
| 1738258200 | 52 | 0.8 | 1.56 | 51.3 | 52.4 | 51.2 | 5268921 |
| 1738171800 | 51.2 | -0.1 | -0.19 | 52.1 | 52.6 | 51.2 | 1720146 |
| 1738085400 | 51.3 | 0.9 | 1.79 | 50.2 | 52 | 50 | 2001950 |
| 1737999000 | 50.4 | -0.7 | -1.37 | 50 | 50.9 | 49.7 | 2295352 |
| 1737739800 | 51.1 | -0.6 | -1.16 | 51.4 | 52.4 | 50.9 | 2322411 |
| 1737653400 | 51.7 | -0.2 | -0.39 | 54 | 54 | 51 | 2146365 |
| 1737567000 | 51.9 | 0.9 | 1.76 | 54 | 54 | 51.1 | 4509099 |
| 1737480600 | 51 | -0.2 | -0.39 | 54 | 54 | 50.8 | 1496675 |
| 1737394200 | 51.2 | -0.3 | -0.58 | 51.5 | 51.7 | 50.9 | 1865269 |
| 1737135000 | 51.5 | -1.5 | -2.83 | 53 | 53.5 | 51.5 | 2550270 |
| 1737048600 | 53 | -0.6 | -1.12 | 53 | 54.2 | 52.5 | 2539712 |
| 1736962200 | 53.6 | 2.7 | 5.30 | 54.7 | 54.7 | 51.5 | 2007437 |
| 1736875800 | 50.9 | 0 | 0.00 | 54.5 | 54.5 | 50.9 | 3142317 |
| 1736789400 | 50.9 | 1.8 | 3.67 | 48.9 | 51 | 48.7 | 3175676 |
| 1736530200 | 49.1 | -1.5 | -2.96 | 51.7 | 51.7 | 49.1 | 3371747 |
| 1736443800 | 50.6 | 1.25 | 2.53 | 49 | 50.7 | 48.75 | 3477449 |
| 1736357400 | 49.35 | -3.05 | -5.82 | 52.9 | 52.9 | 48.75 | 3981584 |
| 1736271000 | 52.4 | -1 | -1.87 | 53.3 | 53.3 | 52.1 | 4986423 |
| 1736184600 | 53.4 | -0.3 | -0.56 | 55.8 | 55.8 | 53 | 2178923 |
| 1735925400 | 53.7 | 0 | 0.00 | 53.4 | 53.8 | 53.2 | 513695 |
| 1735839000 | 53.7 | -0.2 | -0.37 | 53.6 | 54.7 | 53.2 | 1914297 |
| 1735666200 | 53.9 | 1.3 | 2.47 | 52.4 | 54.1 | 52.4 | 460241 |
| 1735579800 | 52.6 | -0.7 | -1.31 | 53 | 53.4 | 52.3 | 1413157 |
| 1735320600 | 53.3 | -0.3 | -0.56 | 55 | 55 | 53 | 1542046 |
| 1735061400 | 53.6 | 1.1 | 2.10 | 52.3 | 53.7 | 52.3 | 663453 |
| 1734975000 | 52.5 | -0.3 | -0.57 | 55 | 55 | 52.2 | 1549090 |
| 1734715800 | 52.8 | 1.5 | 2.92 | 51.1 | 53.2 | 50.6 | 4169803 |
| 1734629400 | 51.3 | -0.5 | -0.97 | 51.2 | 51.4 | 50.3 | 3569805 |
| 1734543000 | 51.8 | 0.3 | 0.58 | 51.6 | 52.6 | 51.5 | 5044519 |
| 1734456600 | 51.5 | -0.8 | -1.53 | 52.3 | 52.3 | 51.2 | 2735951 |
| 1734370200 | 52.3 | -0.4 | -0.76 | 52.3 | 53 | 51.9 | 3244105 |
| 1734111000 | 52.7 | 0.6 | 1.15 | 52.4 | 53.4 | 51.8 | 1728185 |
| 1734024600 | 52.1 | 0.7 | 1.36 | 48.05 | 52.9 | 48.05 | 2235242 |
| 1733938200 | 51.4 | 0.4 | 0.78 | 51.9 | 52.2 | 51.2 | 2503381 |
| 1733851800 | 51 | 1.05 | 2.10 | 49.3 | 51.5 | 49.3 | 2233963 |
| 1733765400 | 49.95 | 1.75 | 3.63 | 49.05 | 50.7 | 48.2 | 4441451 |
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
