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 | 4.75 | 12.2739018088 | 38.7 | 44.45 | 37.6 | 1078799 | 39.14519335 | DE |
| 4 | 5.95 | 15.8666666667 | 37.5 | 44.45 | 35 | 1230441 | 37.67288235 | DE |
| 12 | 7.2 | 19.8620689655 | 36.25 | 46.65 | 35 | 1442028 | 40.22919283 | DE |
| 26 | 8.45 | 24.1428571429 | 35 | 46.65 | 29.9 | 1586539 | 38.22755247 | DE |
| 52 | 12.55 | 40.6148867314 | 30.9 | 46.65 | 25.55 | 2074993 | 34.09114123 | DE |
| 156 | -25.4 | -36.8917937545 | 68.85 | 85 | 25.55 | 1747184 | 40.87830386 | DE |
| 260 | -86.65 | -66.6026133743 | 130.1 | 132.8 | 18.4 | 2801612 | 57.20401852 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733160600 | 40.25 | 1.15 | 2.94 | 37.6 | 40.85 | 37.6 | 1440024 |
| 1732901400 | 39.1 | 0.1 | 0.26 | 40 | 40 | 38.45 | 879019 |
| 1732815000 | 39 | 0.45 | 1.17 | 37.85 | 39.5 | 37.85 | 741792 |
| 1732728600 | 38.55 | 0.1 | 0.26 | 39.95 | 40.25 | 38.45 | 1784783 |
| 1732642200 | 38.45 | -0.45 | -1.16 | 38.7 | 39.35 | 38.4 | 548377 |
| 1732555800 | 38.9 | -0.35 | -0.89 | 38 | 39.8 | 38 | 930545 |
| 1732296600 | 39.25 | 1.55 | 4.11 | 36.5 | 39.5 | 36.5 | 1155334 |
| 1732210200 | 37.7 | 0.3 | 0.80 | 38.15 | 38.15 | 36.55 | 659157 |
| 1732123800 | 37.4 | -0.1 | -0.27 | 38.25 | 38.25 | 37 | 801864 |
| 1732037400 | 37.5 | 0.95 | 2.60 | 37.5 | 38 | 36.8 | 1366402 |
| 1731951000 | 36.55 | 0.35 | 0.97 | 35 | 36.55 | 35 | 2689481 |
| 1731691800 | 36.2 | -0.25 | -0.69 | 37.4 | 37.4 | 36 | 1528218 |
| 1731605400 | 36.45 | 0.2 | 0.55 | 36 | 36.65 | 35.9 | 709348 |
| 1731519000 | 36.25 | 0.4 | 1.12 | 35 | 36.45 | 35 | 507470 |
| 1731432600 | 35.85 | -1.25 | -3.37 | 37.2 | 37.2 | 35.85 | 1293234 |
| 1731346200 | 37.1 | -0.15 | -0.40 | 36 | 37.45 | 36 | 1557406 |
| 1731087000 | 37.25 | -0.15 | -0.40 | 39 | 39 | 35.95 | 1503341 |
| 1731000600 | 37.4 | 0.5 | 1.36 | 36 | 38.2 | 35.95 | 984925 |
| 1730914200 | 36.9 | -1.1 | -2.89 | 39.65 | 39.65 | 36.7 | 2231566 |
| 1730827800 | 38 | -0.2 | -0.52 | 37.5 | 38.3 | 37.5 | 1371638 |
| 1730741400 | 38.2 | -0.2 | -0.52 | 39.6 | 39.6 | 38.2 | 526405 |
| 1730482200 | 38.4 | -0.05 | -0.13 | 38.55 | 38.75 | 38.05 | 1036336 |
| 1730395800 | 38.45 | -2.6 | -6.33 | 40 | 40.9 | 38.45 | 2116406 |
| 1730309400 | 41.05 | 1.35 | 3.40 | 40.85 | 42.65 | 38.2 | 3755805 |
| 1730223000 | 39.7 | -0.6 | -1.49 | 39.6 | 40.9 | 39.3 | 1351209 |
| 1730136600 | 40.3 | -1.25 | -3.01 | 43 | 43 | 40.3 | 1799697 |
| 1729873800 | 41.55 | -0.05 | -0.12 | 42.25 | 42.5 | 41.4 | 1431252 |
| 1729787400 | 41.6 | 0.1 | 0.24 | 42.25 | 42.25 | 41.2 | 2409755 |
| 1729701000 | 41.5 | 0.8 | 1.97 | 41.95 | 41.95 | 40.3 | 1065939 |
| 1729614600 | 40.7 | -0.1 | -0.25 | 39 | 41.1 | 39 | 486596 |
| 1729528200 | 40.8 | -1.25 | -2.97 | 42 | 42.2 | 40.8 | 1413581 |
| 1729269000 | 42.05 | -0.95 | -2.21 | 42 | 43.45 | 42 | 1003060 |
| 1729182600 | 43 | 0.7 | 1.65 | 43.1 | 43.4 | 42.15 | 688952 |
| 1729096200 | 42.3 | 0.1 | 0.24 | 43 | 43 | 41.9 | 1197370 |
| 1729009800 | 42.2 | 0.05 | 0.12 | 41 | 42.2 | 41 | 769639 |
| 1728923400 | 42.15 | -1.35 | -3.10 | 42.75 | 43.5 | 42 | 1099624 |
| 1728664200 | 43.5 | -0.8 | -1.81 | 45 | 45 | 42.25 | 2735136 |
| 1728577800 | 44.3 | 1.5 | 3.50 | 43.5 | 44.3 | 42.05 | 2649383 |
| 1728491400 | 42.8 | -0.05 | -0.12 | 43.05 | 43.45 | 42.8 | 2056821 |
| 1728405000 | 42.85 | -0.65 | -1.49 | 42.25 | 43.2 | 42.05 | 2645027 |
| 1728318600 | 43.5 | -1.25 | -2.79 | 46.65 | 46.65 | 43.1 | 1293502 |
| 1728059400 | 44.75 | 0.4 | 0.90 | 45.25 | 45.4 | 44 | 1799886 |
| 1727973000 | 44.35 | 4.2 | 10.46 | 41.75 | 45.05 | 41.75 | 3773861 |
| 1727886600 | 40.15 | -0.35 | -0.86 | 42.15 | 42.15 | 40 | 1435347 |
| 1727800200 | 40.5 | -1 | -2.41 | 41.55 | 41.65 | 40.1 | 1192728 |
| 1727713800 | 41.5 | -1.5 | -3.49 | 43 | 43 | 41.5 | 1005583 |
| 1727454600 | 43 | 0.7 | 1.65 | 42.45 | 43.1 | 42.2 | 1394498 |
| 1727368200 | 42.3 | 2.4 | 6.02 | 40.65 | 42.7 | 40.65 | 2729590 |
| 1727281800 | 39.9 | -0.2 | -0.50 | 40 | 41 | 39.65 | 1966603 |
| 1727195400 | 40.1 | -0.3 | -0.74 | 40 | 40.65 | 39.6 | 1155144 |
| 1727109000 | 40.4 | 1.9 | 4.94 | 38.5 | 40.4 | 38.3 | 2322802 |
| 1726849800 | 38.5 | -0.3 | -0.77 | 39 | 39.15 | 37.95 | 1225045 |
| 1726763400 | 38.8 | 1.25 | 3.33 | 37.95 | 38.8 | 37.8 | 1627029 |
| 1726677000 | 37.55 | 0.3 | 0.81 | 36.9 | 37.9 | 36.9 | 490293 |
| 1726590600 | 37.25 | 0.05 | 0.13 | 36 | 37.9 | 36 | 884621 |
| 1726504200 | 37.2 | 0 | 0.00 | 37.95 | 37.95 | 37.05 | 614606 |
| 1726245000 | 37.2 | 0.85 | 2.34 | 36.25 | 37.6 | 36.1 | 1182794 |
| 1726158600 | 36.35 | 0.3 | 0.83 | 36.1 | 36.55 | 35.75 | 668590 |
| 1726072200 | 36.05 | -1.05 | -2.83 | 36.85 | 37 | 35.85 | 1037857 |
| 1725985800 | 37.1 | 0.75 | 2.06 | 36.25 | 37.4 | 35.8 | 798505 |
| 1725899400 | 36.35 | -0.65 | -1.76 | 37.05 | 37.05 | 36.35 | 1609176 |
| 1725640200 | 37 | -0.45 | -1.20 | 37 | 37.65 | 36.55 | 1585801 |
| 1725553800 | 37.45 | -0.05 | -0.13 | 37.5 | 39 | 37.45 | 1097402 |
| 1725467400 | 37.5 | -0.9 | -2.34 | 40.05 | 40.05 | 37.5 | 725124 |
| 1725381000 | 38.4 | -0.9 | -2.29 | 38.5 | 39.4 | 37.85 | 1788417 |
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
