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 | -1.5 | -0.596421471173 | 251.5 | 252.5 | 244.5 | 910693 | 247.46317301 | DE |
| 4 | -10.5 | -4.03071017274 | 260.5 | 260.5 | 242.5 | 1164097 | 248.53792395 | DE |
| 12 | 45 | 21.9512195122 | 205 | 260.5 | 194.8 | 1231519 | 235.5110881 | DE |
| 26 | 85.6 | 52.0681265207 | 164.4 | 260.5 | 151 | 1180036 | 210.7505175 | DE |
| 52 | 69.9 | 38.8117712382 | 180.1 | 260.5 | 145.6 | 1076352 | 189.81435475 | DE |
| 156 | -72.2 | -22.4084419615 | 322.2 | 398 | 102 | 1193096 | 172.86413506 | DE |
| 260 | -190 | -43.1818181818 | 440 | 498.6 | 102 | 1112269 | 209.75934818 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732901400 | 250 | 2 | 0.81 | 252 | 252 | 247.5 | 353088 |
| 1732815000 | 248 | 2.5 | 1.02 | 248 | 251 | 245 | 1053588 |
| 1732728600 | 245.5 | -2.5 | -1.01 | 247 | 250.5 | 244.5 | 946263 |
| 1732642200 | 248 | -2 | -0.80 | 250 | 250.5 | 247 | 667446 |
| 1732555800 | 250 | 3.5 | 1.42 | 248.5 | 252.5 | 246.5 | 1036469 |
| 1732296600 | 246.5 | 0.5 | 0.20 | 251.5 | 251.5 | 246 | 880196 |
| 1732210200 | 246 | 0 | 0.00 | 247.5 | 247.5 | 243.5 | 1543810 |
| 1732123800 | 246 | -1 | -0.40 | 258.5 | 258.5 | 243.5 | 420147 |
| 1732037400 | 247 | 0 | 0.00 | 255 | 255 | 242.5 | 3230130 |
| 1731951000 | 247 | -3 | -1.20 | 250.5 | 250.5 | 245 | 468187 |
| 1731691800 | 250 | -1 | -0.40 | 260 | 260 | 249 | 659283 |
| 1731605400 | 251 | 2.5 | 1.01 | 260 | 260 | 247 | 476866 |
| 1731519000 | 248.5 | 1.5 | 0.61 | 243.5 | 249.5 | 243.5 | 1203650 |
| 1731432600 | 247 | -5 | -1.98 | 255 | 255 | 247 | 2331342 |
| 1731346200 | 252 | 2 | 0.80 | 254 | 254.5 | 251.5 | 916919 |
| 1731087000 | 250 | -4.5 | -1.77 | 254.5 | 256.5 | 248.5 | 847172 |
| 1731000600 | 254.5 | 1 | 0.39 | 254 | 258 | 252 | 667617 |
| 1730914200 | 253.5 | 5 | 2.01 | 255 | 255 | 248 | 2039479 |
| 1730827800 | 248.5 | 0.5 | 0.20 | 255 | 255 | 247.5 | 3103256 |
| 1730741400 | 248 | -0.5 | -0.20 | 249 | 252 | 247 | 634606 |
| 1730482200 | 248.5 | -1.5 | -0.60 | 260.5 | 260.5 | 246.5 | 439418 |
| 1730395800 | 250 | -2.5 | -0.99 | 250 | 252.5 | 246 | 3219448 |
| 1730309400 | 252.5 | 7 | 2.85 | 240.5 | 253 | 240.5 | 3376459 |
| 1730223000 | 245.5 | -1 | -0.41 | 254.5 | 254.5 | 242.5 | 1069709 |
| 1730136600 | 246.5 | -1.5 | -0.60 | 246.5 | 251 | 246.5 | 270344 |
| 1729873800 | 248 | 1.5 | 0.61 | 252 | 252 | 245.5 | 1113469 |
| 1729787400 | 246.5 | -0.5 | -0.20 | 250 | 250 | 246.5 | 4674004 |
| 1729701000 | 247 | -1.5 | -0.60 | 253 | 253 | 246.5 | 864976 |
| 1729614600 | 248.5 | -1.5 | -0.60 | 254 | 254 | 247.5 | 870312 |
| 1729528200 | 250 | -4 | -1.57 | 255 | 259.5 | 250 | 784553 |
| 1729269000 | 254 | -1.5 | -0.59 | 260.5 | 260.5 | 250.5 | 1631820 |
| 1729182600 | 255.5 | -1.5 | -0.58 | 259 | 259 | 249 | 2398786 |
| 1729096200 | 257 | 28.5 | 12.47 | 232 | 260.5 | 230 | 4667534 |
| 1729009800 | 228.5 | 4 | 1.78 | 227 | 228.5 | 224 | 509262 |
| 1728923400 | 224.5 | 4 | 1.81 | 220 | 224.5 | 219 | 542763 |
| 1728664200 | 220.5 | -0.5 | -0.23 | 213 | 221 | 213 | 481332 |
| 1728577800 | 221 | 2 | 0.91 | 213.5 | 221 | 213.5 | 978934 |
| 1728491400 | 219 | 2.5 | 1.15 | 217 | 221 | 216.5 | 1898373 |
| 1728405000 | 216.5 | -1.5 | -0.69 | 220 | 220 | 215.5 | 517600 |
| 1728318600 | 218 | 3.5 | 1.63 | 214.5 | 218 | 212 | 329120 |
| 1728059400 | 214.5 | 7 | 3.37 | 209 | 215.5 | 207.5 | 730225 |
| 1727973000 | 207.5 | 1.5 | 0.73 | 204.5 | 207.5 | 204.5 | 1763772 |
| 1727886600 | 206 | 0 | 0.00 | 206 | 206 | 204.5 | 2100200 |
| 1727800200 | 206 | 1.5 | 0.73 | 205 | 206 | 204.5 | 1863896 |
| 1727713800 | 204.5 | -3 | -1.45 | 204.5 | 207.5 | 204.5 | 889347 |
| 1727454600 | 207.5 | -7.5 | -3.49 | 215 | 219 | 207.5 | 568586 |
| 1727368200 | 215 | 9 | 4.37 | 207 | 215 | 207 | 1264679 |
| 1727281800 | 206 | -1 | -0.48 | 206 | 208 | 204.5 | 664323 |
| 1727195400 | 207 | 0 | 0.00 | 204.5 | 207 | 204.5 | 155404 |
| 1727109000 | 207 | 1 | 0.49 | 206.5 | 209 | 204.5 | 2452677 |
| 1726849800 | 206 | 1 | 0.49 | 211.5 | 219 | 204 | 1612404 |
| 1726763400 | 205 | 4.5 | 2.24 | 201 | 207 | 200.5 | 630831 |
| 1726677000 | 200.5 | -2 | -0.99 | 200 | 202 | 195.4 | 1670406 |
| 1726590600 | 202.5 | -0.5 | -0.25 | 198.6 | 206 | 198.6 | 713398 |
| 1726504200 | 203 | -1.5 | -0.73 | 210.5 | 210.5 | 203 | 427316 |
| 1726245000 | 204.5 | 4.7 | 2.35 | 194.8 | 206.5 | 194.8 | 326542 |
| 1726158600 | 199.8 | -1.7 | -0.84 | 200 | 203.5 | 198.4 | 860240 |
| 1726072200 | 201.5 | 1.5 | 0.75 | 200 | 202.5 | 200 | 657549 |
| 1725985800 | 200 | -3.5 | -1.72 | 198.2 | 204 | 198.2 | 386945 |
| 1725899400 | 203.5 | 2.5 | 1.24 | 206 | 206 | 202 | 264415 |
| 1725640200 | 201 | -2 | -0.99 | 205 | 206 | 201 | 441495 |
| 1725553800 | 203 | -1 | -0.49 | 207 | 207 | 200.5 | 462029 |
| 1725467400 | 204 | -4.5 | -2.16 | 198.6 | 206 | 189.8 | 1616782 |
| 1725381000 | 208.5 | 1.5 | 0.72 | 207 | 212 | 205.5 | 263529 |
| 1725294600 | 207 | -3.5 | -1.66 | 212 | 212 | 207 | 213917 |
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
