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 | -3.5 | -1.11642743222 | 313.5 | 319.5 | 307 | 44362 | 311.63360639 | DE |
| 4 | -5 | -1.5873015873 | 315 | 342.5 | 299.5 | 57907 | 317.23291078 | DE |
| 12 | -28 | -8.28402366864 | 338 | 364.5 | 299.5 | 87593 | 341.17330674 | DE |
| 26 | -15 | -4.61538461538 | 325 | 364.5 | 299.5 | 96613 | 336.93651175 | DE |
| 52 | -60 | -16.2162162162 | 370 | 370 | 291.5 | 157067 | 327.03432798 | DE |
| 156 | -147 | -32.1663019694 | 457 | 533 | 291.5 | 157389 | 400.86757652 | DE |
| 260 | 81 | 35.3711790393 | 229 | 533 | 138 | 149522 | 380.97644483 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737135000 | 310 | -1 | -0.32 | 311 | 316.5 | 308 | 63695 |
| 1737048600 | 311 | 3 | 0.97 | 308 | 311.5 | 307 | 44628 |
| 1736962200 | 308 | -3 | -0.96 | 315 | 315 | 308 | 31835 |
| 1736875800 | 311 | -7 | -2.20 | 316 | 319 | 310 | 37887 |
| 1736789400 | 318 | 7.5 | 2.42 | 313.5 | 319.5 | 310 | 38637 |
| 1736530200 | 310.5 | -3 | -0.96 | 313.5 | 313.5 | 308 | 68825 |
| 1736443800 | 313.5 | 0 | 0.00 | 312 | 313.5 | 307 | 61951 |
| 1736357400 | 313.5 | 3 | 0.97 | 317.5 | 317.5 | 309.5 | 73890 |
| 1736271000 | 310.5 | -12.5 | -3.87 | 323 | 323 | 310 | 74234 |
| 1736184600 | 323 | 7 | 2.22 | 327 | 327 | 317.5 | 59235 |
| 1735925400 | 316 | -4.5 | -1.40 | 316 | 319.5 | 313.5 | 51173 |
| 1735839000 | 320.5 | 2.5 | 0.79 | 318 | 320.5 | 299.5 | 91190 |
| 1735666200 | 318 | 6.5 | 2.09 | 309 | 321.5 | 300.5 | 44613 |
| 1735579800 | 311.5 | -16 | -4.89 | 327.5 | 329 | 310 | 102275 |
| 1735320600 | 327.5 | -7.5 | -2.24 | 330 | 331.5 | 320 | 65002 |
| 1735061400 | 335 | 9.5 | 2.92 | 337 | 342.5 | 331 | 25375 |
| 1734975000 | 325.5 | -2 | -0.61 | 322 | 333.5 | 322 | 30376 |
| 1734715800 | 327.5 | 12.5 | 3.97 | 315 | 327.5 | 311 | 83296 |
| 1734629400 | 315 | -8 | -2.48 | 317.5 | 320 | 312.5 | 82215 |
| 1734543000 | 323 | 3 | 0.94 | 321.5 | 332.5 | 317.5 | 68439 |
| 1734456600 | 320 | -16 | -4.76 | 337.5 | 337.5 | 317.5 | 78196 |
| 1734370200 | 336 | 0.5 | 0.15 | 336 | 343.5 | 336 | 31339 |
| 1734111000 | 335.5 | 5.5 | 1.67 | 330 | 339 | 330 | 45001 |
| 1734024600 | 330 | -8 | -2.37 | 336 | 338.5 | 330 | 150232 |
| 1733938200 | 338 | -3 | -0.88 | 342 | 343 | 338 | 21096 |
| 1733851800 | 341 | -6.5 | -1.87 | 341 | 347.5 | 337.5 | 89385 |
| 1733765400 | 347.5 | -6 | -1.70 | 356 | 359.5 | 346 | 256138 |
| 1733506200 | 353.5 | -2.5 | -0.70 | 349.5 | 359 | 349.5 | 465346 |
| 1733419800 | 356 | 0.5 | 0.14 | 364.5 | 364.5 | 344 | 95694 |
| 1733333400 | 355.5 | 0.5 | 0.14 | 362 | 362 | 349.5 | 35561 |
| 1733247000 | 355 | -3 | -0.84 | 358 | 358 | 352 | 55993 |
| 1733160600 | 358 | -2 | -0.56 | 351.5 | 361 | 349 | 45650 |
| 1732901400 | 360 | 17 | 4.96 | 356 | 360 | 342 | 35709 |
| 1732815000 | 343 | -14 | -3.92 | 356 | 360.5 | 343 | 26356 |
| 1732728600 | 357 | 0 | 0.00 | 357 | 360 | 355.5 | 100024 |
| 1732642200 | 357 | 2 | 0.56 | 355 | 359 | 351 | 196976 |
| 1732555800 | 355 | 7 | 2.01 | 349.5 | 356 | 349 | 156107 |
| 1732296600 | 348 | -6.5 | -1.83 | 349.5 | 349.5 | 347 | 72347 |
| 1732210200 | 354.5 | 6.5 | 1.87 | 349.5 | 354.5 | 347 | 32452 |
| 1732123800 | 348 | 0 | 0.00 | 347 | 349 | 347 | 105780 |
| 1732037400 | 348 | -6 | -1.69 | 349.5 | 350 | 345 | 22155 |
| 1731951000 | 354 | 11.5 | 3.36 | 348 | 354 | 341 | 36428 |
| 1731691800 | 342.5 | 13.5 | 4.10 | 329.5 | 347.5 | 329.5 | 39676 |
| 1731605400 | 329 | 3.5 | 1.08 | 325 | 329 | 324 | 103760 |
| 1731519000 | 325.5 | -11.5 | -3.41 | 345 | 345 | 323.5 | 156348 |
| 1731432600 | 337 | -8 | -2.32 | 342 | 342.5 | 334.5 | 114744 |
| 1731346200 | 345 | 3 | 0.88 | 334 | 349 | 334 | 44704 |
| 1731087000 | 342 | -10 | -2.84 | 350 | 350.5 | 342 | 63648 |
| 1731000600 | 352 | 2 | 0.57 | 359 | 359 | 344 | 23394 |
| 1730914200 | 350 | 3 | 0.86 | 350 | 350 | 344.5 | 54960 |
| 1730827800 | 347 | 1 | 0.29 | 359 | 359 | 339 | 80333 |
| 1730741400 | 346 | -8 | -2.26 | 340.5 | 358.5 | 340.5 | 54368 |
| 1730482200 | 354 | -4 | -1.12 | 356 | 356 | 348.5 | 35993 |
| 1730395800 | 358 | 5.5 | 1.56 | 350.5 | 358 | 346 | 378698 |
| 1730309400 | 352.5 | 1.5 | 0.43 | 351 | 356 | 345 | 210326 |
| 1730223000 | 351 | 1.5 | 0.43 | 350 | 355 | 346 | 190466 |
| 1730136600 | 349.5 | 3.5 | 1.01 | 344 | 349.5 | 344 | 51488 |
| 1729873800 | 346 | 4 | 1.17 | 338 | 348.5 | 338 | 116071 |
| 1729787400 | 342 | 7 | 2.09 | 332.5 | 343 | 332 | 63839 |
| 1729701000 | 335 | 4 | 1.21 | 344.5 | 344.5 | 326.5 | 56125 |
| 1729614600 | 331 | -2 | -0.60 | 332.5 | 333 | 328 | 36563 |
| 1729528200 | 333 | -6 | -1.77 | 338.5 | 348 | 328 | 36977 |
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
