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 | -12.5 | -6.61375661376 | 189 | 193.5 | 175 | 179810 | 179.80890983 | DE |
| 4 | -11 | -5.86666666667 | 187.5 | 199 | 175 | 176834 | 186.77842927 | DE |
| 12 | 3.5 | 2.02312138728 | 173 | 207 | 171.5 | 343810 | 188.30514311 | DE |
| 26 | -9.5 | -5.10752688172 | 186 | 207 | 166.5 | 266028 | 185.06857297 | DE |
| 52 | -26.5 | -13.0541871921 | 203 | 210 | 166.5 | 213312 | 189.37172569 | DE |
| 156 | -97.5 | -35.5839416058 | 274 | 325 | 166.5 | 169485 | 202.73910693 | DE |
| 260 | -107.5 | -37.8521126761 | 284 | 325 | 166.5 | 120036 | 211.22489171 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 176.5 | -2.5 | -1.40 | 184 | 184 | 176.5 | 255576 |
| 1734629400 | 179 | -0.5 | -0.28 | 176.5 | 181.5 | 176 | 188536 |
| 1734543000 | 179.5 | 3 | 1.70 | 177 | 179.5 | 175 | 202411 |
| 1734456600 | 176.5 | -6 | -3.29 | 181.5 | 181.5 | 175 | 218529 |
| 1734370200 | 182.5 | -1 | -0.54 | 183 | 185.5 | 181 | 130723 |
| 1734111000 | 183.5 | -7 | -3.67 | 189 | 193.5 | 183.5 | 158853 |
| 1734024600 | 190.5 | -7 | -3.54 | 190 | 199 | 190 | 152962 |
| 1733938200 | 197.5 | 2.5 | 1.28 | 197 | 198.5 | 193.5 | 198471 |
| 1733851800 | 195 | 4 | 2.09 | 190 | 196 | 188.5 | 266918 |
| 1733765400 | 191 | -3.5 | -1.80 | 194.5 | 195 | 191 | 269014 |
| 1733506200 | 194.5 | 9 | 4.85 | 186.5 | 195.5 | 186.5 | 252390 |
| 1733419800 | 185.5 | -4 | -2.11 | 188.5 | 189.5 | 185 | 183634 |
| 1733333400 | 189.5 | 3.5 | 1.88 | 185.5 | 191 | 185.5 | 137398 |
| 1733247000 | 186 | 4 | 2.20 | 181.5 | 186.5 | 181.5 | 146280 |
| 1733160600 | 182 | 2 | 1.11 | 177 | 183 | 177 | 146763 |
| 1732901400 | 180 | -5 | -2.70 | 182 | 183 | 180 | 101467 |
| 1732815000 | 185 | 1 | 0.54 | 184 | 188 | 183 | 105423 |
| 1732728600 | 184 | -1 | -0.54 | 184 | 186.5 | 184 | 201430 |
| 1732642200 | 185 | -0.5 | -0.27 | 185 | 185 | 182 | 199678 |
| 1732555800 | 185.5 | -4 | -2.11 | 191 | 192.5 | 184 | 119007 |
| 1732296600 | 189.5 | 3.5 | 1.88 | 187.5 | 191.5 | 187.5 | 166809 |
| 1732210200 | 186 | 0 | 0.00 | 186 | 187.5 | 185 | 207747 |
| 1732123800 | 186 | -5 | -2.62 | 193 | 193 | 185.5 | 171349 |
| 1732037400 | 191 | -3 | -1.55 | 194 | 194 | 187 | 229455 |
| 1731951000 | 194 | -4 | -2.02 | 203 | 203 | 194 | 1545505 |
| 1731691800 | 198 | -3 | -1.49 | 202 | 202 | 198 | 193065 |
| 1731605400 | 201 | -2 | -0.99 | 203 | 203 | 195 | 487998 |
| 1731519000 | 203 | -2 | -0.98 | 205 | 206 | 203 | 462613 |
| 1731432600 | 205 | 1 | 0.49 | 204 | 207 | 204 | 486307 |
| 1731346200 | 204 | 4 | 2.00 | 202 | 205 | 202 | 401963 |
| 1731087000 | 200 | 0 | 0.00 | 202 | 202 | 198.5 | 394622 |
| 1731000600 | 200 | 0 | 0.00 | 201 | 201 | 200 | 235596 |
| 1730914200 | 200 | -1 | -0.50 | 203 | 203 | 198.5 | 408306 |
| 1730827800 | 201 | 4.5 | 2.29 | 198 | 202 | 197.5 | 332189 |
| 1730741400 | 196.5 | 0.5 | 0.26 | 192.5 | 198.5 | 192.5 | 209917 |
| 1730482200 | 196 | 1 | 0.51 | 195 | 197 | 194 | 132439 |
| 1730395800 | 195 | 6 | 3.17 | 190 | 196.5 | 190 | 891187 |
| 1730309400 | 189 | 11 | 6.18 | 175 | 193 | 175 | 1467787 |
| 1730223000 | 178 | 0 | 0.00 | 177.5 | 180 | 173 | 218981 |
| 1730136600 | 178 | 6 | 3.49 | 172.5 | 179 | 171.5 | 666390 |
| 1729873800 | 172 | -14 | -7.53 | 186 | 186 | 172 | 704898 |
| 1729787400 | 186 | -2 | -1.06 | 187.5 | 189 | 186 | 394026 |
| 1729701000 | 188 | -0.5 | -0.27 | 190 | 190 | 187 | 409280 |
| 1729614600 | 188.5 | 2 | 1.07 | 189 | 189 | 187.5 | 292809 |
| 1729528200 | 186.5 | -2 | -1.06 | 189 | 189 | 186.5 | 337736 |
| 1729269000 | 188.5 | 3 | 1.62 | 181 | 188.5 | 181 | 413913 |
| 1729182600 | 185.5 | 1 | 0.54 | 181 | 186 | 180 | 352628 |
| 1729096200 | 184.5 | 1 | 0.54 | 184.5 | 185.5 | 180 | 273493 |
| 1729009800 | 183.5 | -1 | -0.54 | 184 | 186 | 183 | 325116 |
| 1728923400 | 184.5 | -0.5 | -0.27 | 185 | 185.5 | 182 | 318678 |
| 1728664200 | 185 | 1.5 | 0.82 | 183.5 | 185 | 183 | 325314 |
| 1728577800 | 183.5 | 2.5 | 1.38 | 183 | 184 | 182 | 328788 |
| 1728491400 | 181 | 0 | 0.00 | 181 | 181 | 180 | 1177573 |
| 1728405000 | 181 | -1.5 | -0.82 | 181 | 183 | 181 | 164865 |
| 1728318600 | 182.5 | 1.5 | 0.83 | 183 | 183 | 181 | 278534 |
| 1728059400 | 181 | -0.5 | -0.28 | 180 | 182 | 180 | 242930 |
| 1727973000 | 181.5 | 3 | 1.68 | 179 | 184 | 179 | 306942 |
| 1727886600 | 178.5 | -5.5 | -2.99 | 183 | 183 | 176 | 363068 |
| 1727800200 | 184 | 7 | 3.95 | 180 | 185.5 | 179.5 | 388952 |
| 1727713800 | 177 | 0.5 | 0.28 | 176.5 | 180 | 175 | 596979 |
| 1727454600 | 176.5 | 3 | 1.73 | 173 | 176.5 | 173 | 118956 |
| 1727368200 | 173.5 | 0 | 0.00 | 174.5 | 174.5 | 170.5 | 272900 |
| 1727281800 | 173.5 | 0 | 0.00 | 176.5 | 176.5 | 170 | 305845 |
| 1727195400 | 173.5 | 1.5 | 0.87 | 173 | 173.5 | 170 | 176819 |
| 1727109000 | 172 | -1.5 | -0.86 | 173 | 173 | 169.5 | 263767 |
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
