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 | -49 | -8.7656529517 | 559 | 582 | 515 | 81045 | 543.83603677 | DE |
| 4 | 60 | 13.3333333333 | 450 | 582 | 450 | 91805 | 502.67706619 | DE |
| 12 | 22.5 | 4.61538461538 | 487.5 | 582 | 407.5 | 76297 | 473.71260258 | DE |
| 26 | 15 | 3.0303030303 | 495 | 582 | 407.5 | 67343 | 483.46847054 | DE |
| 52 | 307.5 | 151.851851852 | 202.5 | 582 | 202.5 | 66268 | 432.44874211 | DE |
| 156 | -8 | -1.5444015444 | 518 | 582 | 185 | 51876 | 362.0216229 | DE |
| 260 | 337.5 | 195.652173913 | 172.5 | 659 | 165.5 | 60343 | 361.08191496 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732210200 | 510 | -18 | -3.41 | 528 | 531 | 510 | 93711 |
| 1732123800 | 528 | -10 | -1.86 | 538 | 538 | 525 | 47580 |
| 1732037400 | 538 | -2 | -0.37 | 540 | 540 | 538 | 60956 |
| 1731951000 | 540 | 0 | 0.00 | 540 | 555 | 538 | 108158 |
| 1731691800 | 540 | -15 | -2.70 | 555 | 555 | 540 | 38709 |
| 1731605400 | 555 | -11 | -1.94 | 559 | 582 | 555 | 149822 |
| 1731519000 | 566 | 31 | 5.79 | 535 | 566 | 535 | 112514 |
| 1731432600 | 535 | 25 | 4.90 | 508 | 535 | 508 | 151569 |
| 1731346200 | 510 | 12 | 2.41 | 492.5 | 510 | 492.5 | 74463 |
| 1731087000 | 498 | -17 | -3.30 | 515 | 515 | 485 | 81104 |
| 1731000600 | 515 | 0 | 0.00 | 515 | 515 | 515 | 5981 |
| 1730914200 | 515 | 5 | 0.98 | 510 | 525 | 505 | 45662 |
| 1730827800 | 510 | 7 | 1.39 | 503 | 512 | 503 | 49692 |
| 1730741400 | 503 | 13 | 2.65 | 490 | 506 | 490 | 151347 |
| 1730482200 | 490 | 30 | 6.52 | 460 | 495 | 460 | 159207 |
| 1730395800 | 460 | 2.5 | 0.55 | 457.5 | 460 | 457.5 | 80428 |
| 1730309400 | 457.5 | 2.5 | 0.55 | 455 | 457.5 | 452.5 | 109101 |
| 1730223000 | 455 | 0 | 0.00 | 455 | 460 | 455 | 58010 |
| 1730136600 | 455 | 0 | 0.00 | 455 | 455 | 455 | 141924 |
| 1729873800 | 455 | 0 | 0.00 | 455 | 455 | 455 | 115213 |
| 1729787400 | 455 | 5 | 1.11 | 450 | 455 | 450 | 94653 |
| 1729701000 | 450 | 7.5 | 1.69 | 440 | 450 | 440 | 60388 |
| 1729614600 | 442.5 | 0.5 | 0.11 | 447.5 | 447.5 | 442.5 | 72481 |
| 1729528200 | 442 | -20.5 | -4.43 | 462.5 | 462.5 | 442 | 225098 |
| 1729269000 | 462.5 | -5 | -1.07 | 467.5 | 467.5 | 462.5 | 164394 |
| 1729182600 | 467.5 | -7.5 | -1.58 | 475 | 475 | 467.5 | 54419 |
| 1729096200 | 475 | 27.5 | 6.15 | 447.5 | 475 | 447.5 | 48102 |
| 1729009800 | 447.5 | -5 | -1.10 | 452.5 | 452.5 | 447.5 | 123494 |
| 1728923400 | 452.5 | 2.5 | 0.56 | 450 | 452.5 | 445 | 33845 |
| 1728664200 | 450 | -12.5 | -2.70 | 462.5 | 462.5 | 450 | 64617 |
| 1728577800 | 462.5 | -7.5 | -1.60 | 467.5 | 467.5 | 462.5 | 19231 |
| 1728491400 | 470 | -2.5 | -0.53 | 472.5 | 472.5 | 470 | 22739 |
| 1728405000 | 472.5 | -7.5 | -1.56 | 477.5 | 477.5 | 470 | 55242 |
| 1728318600 | 480 | 7.5 | 1.59 | 472.5 | 482.5 | 472.5 | 87464 |
| 1728059400 | 472.5 | -5 | -1.05 | 477.5 | 477.5 | 470 | 198756 |
| 1727973000 | 477.5 | 0.5 | 0.10 | 472.5 | 492 | 472.5 | 103598 |
| 1727886600 | 477 | 32 | 7.19 | 447.5 | 477 | 445 | 251732 |
| 1727800200 | 445 | 30 | 7.23 | 415 | 450 | 415 | 251859 |
| 1727713800 | 415 | 5 | 1.22 | 410 | 415 | 407.5 | 29095 |
| 1727454600 | 410 | -5 | -1.20 | 415 | 417.5 | 410 | 37993 |
| 1727368200 | 415 | -17.5 | -4.05 | 432.5 | 432.5 | 415 | 31332 |
| 1727281800 | 432.5 | -5 | -1.14 | 437.5 | 437.5 | 432.5 | 29591 |
| 1727195400 | 437.5 | 0 | 0.00 | 437.5 | 437.5 | 437.5 | 8715 |
| 1727109000 | 437.5 | 0 | 0.00 | 437.5 | 437.5 | 437.5 | 15994 |
| 1726849800 | 437.5 | 0 | 0.00 | 437.5 | 437.5 | 437.5 | 21760 |
| 1726763400 | 437.5 | 0 | 0.00 | 437.5 | 437.5 | 437.5 | 6714 |
| 1726677000 | 437.5 | 7.5 | 1.74 | 432.5 | 442.5 | 432.5 | 83708 |
| 1726590600 | 430 | 0 | 0.00 | 430 | 430 | 430 | 8645 |
| 1726504200 | 430 | -19 | -4.23 | 437.5 | 440 | 427.5 | 60765 |
| 1726245000 | 449 | 6.5 | 1.47 | 442.5 | 449 | 437.5 | 136217 |
| 1726158600 | 442.5 | -2.5 | -0.56 | 445 | 445 | 442.5 | 44127 |
| 1726072200 | 445 | -5 | -1.11 | 452.5 | 452.5 | 442.5 | 68067 |
| 1725985800 | 450 | -15 | -3.23 | 470 | 477.5 | 447.5 | 185079 |
| 1725899400 | 465 | -5 | -1.06 | 472.5 | 472.5 | 465 | 42710 |
| 1725640200 | 470 | 0 | 0.00 | 472.5 | 472.5 | 470 | 9931 |
| 1725553800 | 470 | 5 | 1.08 | 465 | 475 | 465 | 61252 |
| 1725467400 | 465 | -12.5 | -2.62 | 477.5 | 477.5 | 465 | 24305 |
| 1725381000 | 477.5 | -2.5 | -0.52 | 480 | 480 | 477.5 | 8730 |
| 1725294600 | 480 | 0 | 0.00 | 480 | 480 | 480 | 6372 |
| 1725035400 | 480 | -2.5 | -0.52 | 482.5 | 482.5 | 475 | 15573 |
| 1724949000 | 482.5 | -5 | -1.03 | 487.5 | 487.5 | 482.5 | 12559 |
| 1724862600 | 487.5 | -7.5 | -1.52 | 495 | 498 | 487.5 | 33929 |
| 1724776200 | 495 | 2.5 | 0.51 | 492.5 | 495 | 492.5 | 26119 |
| 1724430600 | 492.5 | 12.5 | 2.60 | 480 | 492.5 | 480 | 31382 |
| 1724344200 | 480 | 5 | 1.05 | 475 | 480 | 475 | 24911 |
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
