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 | 13 | 2.28270412643 | 569.5 | 602.5 | 566.5 | 3471501 | 584.48160637 | DE |
| 4 | 31.5 | 5.7168784029 | 551 | 602.5 | 531 | 3173026 | 563.38345792 | DE |
| 12 | -14 | -2.34702430847 | 596.5 | 622 | 531 | 3039604 | 581.65158127 | DE |
| 26 | -41.5 | -6.65064102564 | 624 | 682 | 531 | 2845185 | 608.48767173 | DE |
| 52 | -81.5 | -12.2740963855 | 664 | 693 | 531 | 2936229 | 623.43390767 | DE |
| 156 | -213.5 | -26.8216080402 | 796 | 812.8 | 459.3 | 2413321 | 641.08157153 | DE |
| 260 | -365.1 | -38.5289151541 | 947.6 | 997.2 | 459.3 | 2405029 | 650.01565351 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738863000 | 593 | 5.5 | 0.94 | 588.5 | 602.5 | 585.5 | 4450068 |
| 1738776600 | 587.5 | 15 | 2.62 | 573 | 587.5 | 572.5 | 2262347 |
| 1738690200 | 572.5 | -5.5 | -0.95 | 574.5 | 579.5 | 569.5 | 2489351 |
| 1738603800 | 578 | -7 | -1.20 | 577.5 | 579 | 570 | 2733935 |
| 1738344600 | 585 | 15.5 | 2.72 | 569.5 | 585 | 566.5 | 5421806 |
| 1738258200 | 569.5 | 6.5 | 1.15 | 563 | 571.5 | 559 | 2177890 |
| 1738171800 | 563 | 1.5 | 0.27 | 561.5 | 567 | 558 | 4213900 |
| 1738085400 | 561.5 | 6 | 1.08 | 554 | 562 | 553.5 | 3333752 |
| 1737999000 | 555.5 | 5 | 0.91 | 550.5 | 561 | 550 | 3293884 |
| 1737739800 | 550.5 | -7 | -1.26 | 558 | 564 | 547 | 3332018 |
| 1737653400 | 557.5 | -4 | -0.71 | 562 | 563 | 554.5 | 3223976 |
| 1737567000 | 561.5 | -6 | -1.06 | 568 | 570 | 560.5 | 2672697 |
| 1737480600 | 567.5 | -1 | -0.18 | 570.5 | 573 | 562.5 | 1633607 |
| 1737394200 | 568.5 | -3.5 | -0.61 | 574 | 574 | 566 | 2059359 |
| 1737135000 | 572 | 10.5 | 1.87 | 565 | 574.5 | 562 | 2861383 |
| 1737048600 | 561.5 | 4.5 | 0.81 | 559.5 | 561.5 | 552 | 3727977 |
| 1736962200 | 557 | 24.5 | 4.60 | 544 | 561 | 544 | 3118062 |
| 1736875800 | 532.5 | -1 | -0.19 | 538.5 | 541 | 531 | 3532329 |
| 1736789400 | 533.5 | -7 | -1.30 | 538 | 541 | 532 | 3748295 |
| 1736530200 | 540.5 | -10 | -1.82 | 551 | 554.5 | 538.5 | 3173874 |
| 1736443800 | 550.5 | -8.5 | -1.52 | 552 | 558 | 536 | 4044602 |
| 1736357400 | 559 | -13.5 | -2.36 | 572.5 | 575 | 555.5 | 2534974 |
| 1736271000 | 572.5 | -7.5 | -1.29 | 579 | 583 | 572.5 | 1542476 |
| 1736184600 | 580 | 0.5 | 0.09 | 582 | 584 | 576.5 | 1664633 |
| 1735925400 | 579.5 | -2 | -0.34 | 581.5 | 581.5 | 575 | 1074295 |
| 1735839000 | 581.5 | -2.5 | -0.43 | 588 | 588 | 577.5 | 1033657 |
| 1735666200 | 584 | 3.5 | 0.60 | 581 | 586 | 578 | 740672 |
| 1735579800 | 580.5 | -1.5 | -0.26 | 579 | 584 | 578 | 3352935 |
| 1735320600 | 582 | 0 | 0.00 | 582.5 | 584.5 | 578.5 | 2976086 |
| 1735061400 | 582 | 7 | 1.22 | 577.5 | 583 | 573.5 | 1344965 |
| 1734975000 | 575 | 9 | 1.59 | 565.5 | 575 | 561.5 | 2704973 |
| 1734715800 | 566 | 6.5 | 1.16 | 559 | 567 | 557.5 | 5511183 |
| 1734629400 | 559.5 | -16.5 | -2.86 | 566 | 570.5 | 556.5 | 2797041 |
| 1734543000 | 576 | 4 | 0.70 | 574.5 | 579.5 | 573 | 2138594 |
| 1734456600 | 572 | 1.5 | 0.26 | 571 | 574 | 565.5 | 2559461 |
| 1734370200 | 570.5 | -9 | -1.55 | 587 | 587 | 568.5 | 1448427 |
| 1734111000 | 579.5 | 0 | 0.00 | 579 | 581 | 577 | 1998860 |
| 1734024600 | 579.5 | 2.5 | 0.43 | 578 | 581 | 574 | 1643196 |
| 1733938200 | 577 | -10 | -1.70 | 587 | 587 | 575.5 | 1990549 |
| 1733851800 | 587 | 1.5 | 0.26 | 586 | 589.5 | 581.5 | 4213065 |
| 1733765400 | 585.5 | -8.5 | -1.43 | 597 | 597 | 582.5 | 1834388 |
| 1733506200 | 594 | -1 | -0.17 | 590 | 597.5 | 590 | 3524424 |
| 1733419800 | 595 | -4 | -0.67 | 599 | 600.5 | 592.5 | 1655795 |
| 1733333400 | 599 | 7 | 1.18 | 591 | 602.5 | 591 | 1584374 |
| 1733247000 | 592 | -2.5 | -0.42 | 594 | 596 | 589 | 1322628 |
| 1733160600 | 594.5 | -8.5 | -1.41 | 602.5 | 604 | 591 | 1346762 |
| 1732901400 | 603 | -3 | -0.50 | 604 | 609 | 602.5 | 1304882 |
| 1732815000 | 606 | -16 | -2.57 | 614.5 | 616 | 603 | 1690746 |
| 1732728600 | 622 | 9.5 | 1.55 | 614.5 | 622 | 613 | 1567256 |
| 1732642200 | 612.5 | -6.5 | -1.05 | 614.5 | 616.5 | 610.5 | 21279360 |
| 1732555800 | 619 | 9 | 1.48 | 616 | 619.5 | 604.5 | 9390562 |
| 1732296600 | 610 | 16.5 | 2.78 | 597 | 613 | 594 | 2101672 |
| 1732210200 | 593.5 | 7.5 | 1.28 | 588 | 594 | 584.5 | 2478963 |
| 1732123800 | 586 | -10.5 | -1.76 | 595.5 | 595.5 | 582.5 | 2498174 |
| 1732037400 | 596.5 | 12 | 2.05 | 588 | 596.5 | 583 | 4400648 |
| 1731951000 | 584.5 | -20.5 | -3.39 | 603.5 | 607 | 584 | 2240683 |
| 1731691800 | 605 | 25 | 4.31 | 596.5 | 609.5 | 580 | 3198881 |
| 1731605400 | 580 | 9 | 1.58 | 572.5 | 580.5 | 570 | 2147299 |
| 1731519000 | 571 | -14.5 | -2.48 | 583.5 | 585 | 568 | 2431881 |
| 1731432600 | 585.5 | -8.5 | -1.43 | 588.5 | 592.5 | 585.5 | 1683522 |
| 1731346200 | 594 | 1 | 0.17 | 595 | 597 | 591 | 6652555 |
| 1731087000 | 593 | 3.5 | 0.59 | 591 | 594 | 589.5 | 1939968 |
| 1731000600 | 589.5 | 6.5 | 1.11 | 586.5 | 589.5 | 584 | 7085820 |
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
