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 | -0.7 | -1.4 | 50 | 50.9 | 48.65 | 579309 | 49.62642571 | DE |
| 4 | -0.35 | -0.704934541793 | 49.65 | 53.3 | 47.5 | 530918 | 49.90585924 | DE |
| 12 | 2.3 | 4.89361702128 | 47 | 53.3 | 45.1 | 613876 | 49.17120567 | DE |
| 26 | -23.2 | -32 | 72.5 | 75.3 | 43.8 | 568057 | 54.15576738 | DE |
| 52 | -17.6 | -26.307922272 | 66.9 | 92.4 | 43.8 | 510216 | 65.5398145 | DE |
| 156 | -200.7 | -80.28 | 250 | 263.5 | 43.8 | 771712 | 95.31906431 | DE |
| 260 | -85.1 | -63.318452381 | 134.4 | 390 | 43.8 | 692526 | 148.22971402 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742578200 | 49.3 | 0.3 | 0.61 | 48.75 | 50 | 48.65 | 661524 |
| 1742491800 | 49 | -0.5 | -1.01 | 49.25 | 50 | 49 | 426704 |
| 1742405400 | 49.5 | -0.3 | -0.60 | 49.25 | 50.5 | 49.25 | 840793 |
| 1742319000 | 49.8 | -0.1 | -0.20 | 50 | 50.4 | 49.45 | 880362 |
| 1742232600 | 49.9 | -0.05 | -0.10 | 50.9 | 50.9 | 49.4 | 429338 |
| 1741973400 | 49.95 | 0 | 0.00 | 50 | 50.1 | 49.95 | 319346 |
| 1741887000 | 49.95 | 0.55 | 1.11 | 49.1 | 50 | 49.1 | 503449 |
| 1741800600 | 49.4 | -0.8 | -1.59 | 48.45 | 49.85 | 48.45 | 389151 |
| 1741714200 | 50.2 | 0.1 | 0.20 | 50.4 | 50.9 | 49.45 | 581399 |
| 1741627800 | 50.1 | -0.2 | -0.40 | 50 | 51.9 | 49.3 | 946400 |
| 1741368600 | 50.3 | -1.3 | -2.52 | 51.7 | 51.9 | 50 | 923646 |
| 1741282200 | 51.6 | 0 | 0.00 | 51.7 | 52.6 | 50.9 | 311023 |
| 1741195800 | 51.6 | -0.6 | -1.15 | 52.5 | 53.3 | 50.7 | 900589 |
| 1741109400 | 52.2 | 3.95 | 8.19 | 49.45 | 52.2 | 49 | 707507 |
| 1741023000 | 48.25 | -0.2 | -0.41 | 47.55 | 48.95 | 47.5 | 633262 |
| 1740763800 | 48.45 | -0.3 | -0.62 | 47.55 | 48.7 | 47.55 | 388957 |
| 1740677400 | 48.75 | 0.15 | 0.31 | 48.65 | 49.35 | 48.4 | 216435 |
| 1740591000 | 48.6 | 1.1 | 2.32 | 47.8 | 49.2 | 47.5 | 358759 |
| 1740504600 | 47.5 | -1.75 | -3.55 | 48.25 | 48.45 | 47.5 | 223658 |
| 1740418200 | 49.25 | 0.4 | 0.82 | 48.25 | 50.5 | 48.25 | 335672 |
| 1740159000 | 48.85 | -0.9 | -1.81 | 49.65 | 49.65 | 48.05 | 301908 |
| 1740072600 | 49.75 | 0.65 | 1.32 | 49.4 | 50.1 | 49.25 | 255713 |
| 1739986200 | 49.1 | -1.5 | -2.96 | 51.4 | 51.4 | 48.65 | 334209 |
| 1739899800 | 50.6 | -0.4 | -0.78 | 51.5 | 51.5 | 50.5 | 223046 |
| 1739813400 | 51 | -0.8 | -1.54 | 51 | 51.6 | 50.7 | 264991 |
| 1739554200 | 51.8 | -0.2 | -0.38 | 53 | 53 | 50.9 | 1325191 |
| 1739467800 | 52 | 0.8 | 1.56 | 51 | 52.5 | 50.4 | 4171228 |
| 1739381400 | 51.2 | 0.5 | 0.99 | 51.8 | 51.8 | 50.3 | 223533 |
| 1739295000 | 50.7 | 1.35 | 2.74 | 49.3 | 51.4 | 48.7 | 404527 |
| 1739208600 | 49.35 | -0.55 | -1.10 | 50 | 50 | 48.95 | 429489 |
| 1738949400 | 49.9 | -1.3 | -2.54 | 51.4 | 51.7 | 48.85 | 314208 |
| 1738863000 | 51.2 | 0.5 | 0.99 | 50.9 | 52 | 50.7 | 603098 |
| 1738776600 | 50.7 | 2.2 | 4.54 | 47.25 | 51 | 47.25 | 1459188 |
| 1738690200 | 48.5 | 0.35 | 0.73 | 47.5 | 48.9 | 47.25 | 1240514 |
| 1738603800 | 48.15 | 0.05 | 0.10 | 47.05 | 48.85 | 46.95 | 725089 |
| 1738344600 | 48.1 | 0.05 | 0.10 | 48.65 | 49 | 47.8 | 852412 |
| 1738258200 | 48.05 | 2.05 | 4.46 | 48.15 | 51 | 46.5 | 2458808 |
| 1738171800 | 46 | 0 | 0.00 | 46 | 47 | 46 | 823047 |
| 1738085400 | 46 | -0.3 | -0.65 | 45.1 | 46.9 | 45.1 | 1452540 |
| 1737999000 | 46.3 | -1.4 | -2.94 | 46.05 | 47 | 46 | 450464 |
| 1737739800 | 47.7 | 1.45 | 3.14 | 45.1 | 47.7 | 45.1 | 577396 |
| 1737653400 | 46.25 | 0.05 | 0.11 | 46.95 | 46.95 | 45.15 | 892326 |
| 1737567000 | 46.2 | 0.35 | 0.76 | 46.3 | 46.7 | 45.5 | 624276 |
| 1737480600 | 45.85 | -0.05 | -0.11 | 46 | 46.45 | 45.3 | 952775 |
| 1737394200 | 45.9 | -0.4 | -0.86 | 45.9 | 46 | 45.85 | 312016 |
| 1737135000 | 46.3 | -1.4 | -2.94 | 47.7 | 47.7 | 45.75 | 345012 |
| 1737048600 | 47.7 | 0.2 | 0.42 | 48 | 48.3 | 47.5 | 277909 |
| 1736962200 | 47.5 | -0.35 | -0.73 | 48.1 | 48.5 | 47.5 | 502999 |
| 1736875800 | 47.85 | 0.05 | 0.10 | 48.1 | 48.7 | 47.8 | 229143 |
| 1736789400 | 47.8 | -0.2 | -0.42 | 48.15 | 48.15 | 47.8 | 153952 |
| 1736530200 | 48 | 0 | 0.00 | 49 | 49 | 47.5 | 306166 |
| 1736443800 | 48 | -0.1 | -0.21 | 48.3 | 48.3 | 47.5 | 400779 |
| 1736357400 | 48.1 | -0.2 | -0.41 | 48.2 | 48.6 | 47.2 | 282868 |
| 1736271000 | 48.3 | 0.2 | 0.42 | 47.9 | 48.5 | 47.75 | 455357 |
| 1736184600 | 48.1 | -0.9 | -1.84 | 48.95 | 48.95 | 47.9 | 170976 |
| 1735925400 | 49 | 1.9 | 4.03 | 48.95 | 49 | 48.25 | 264761 |
| 1735839000 | 47.1 | -1.1 | -2.28 | 48.4 | 48.6 | 46.85 | 316317 |
| 1735666200 | 48.2 | -0.6 | -1.23 | 48.2 | 48.2 | 48.2 | 146356 |
| 1735579800 | 48.8 | 0.8 | 1.67 | 47.6 | 48.8 | 47 | 193591 |
| 1735320600 | 48 | 0.1 | 0.21 | 47 | 48.5 | 47 | 184048 |
| 1735061400 | 47.9 | 1.1 | 2.35 | 47 | 48.25 | 46.3 | 421918 |
| 1734975000 | 46.8 | 1.7 | 3.77 | 45.95 | 46.95 | 45.1 | 282929 |
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
