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 | -1.02 | -5.92334494774 | 17.22 | 17.5 | 15.76 | 4603471 | 16.45707771 | DE |
| 4 | -1.78 | -9.89988876529 | 17.98 | 19.68 | 15.76 | 4496514 | 17.73946801 | DE |
| 12 | -10.9 | -40.221402214 | 27.1 | 27.75 | 14.5 | 5141507 | 18.51150794 | DE |
| 26 | -12.54 | -43.6325678497 | 28.74 | 45.5 | 14.5 | 4641262 | 25.24912864 | DE |
| 52 | -5.58 | -25.6198347107 | 21.78 | 45.5 | 14.5 | 4410726 | 26.06138078 | DE |
| 156 | -38.8 | -70.5454545455 | 55 | 152.8 | 10.1 | 4913456 | 54.94728157 | DE |
| 260 | -1.46 | -8.26727066818 | 17.66 | 152.8 | 6.8 | 4145418 | 49.40661505 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1725899400 | 16.1 | 0.1 | 0.63 | 16.5 | 16.5 | 15.76 | 4454971 |
| 1725640200 | 16 | -0.7 | -4.19 | 16.7 | 16.7 | 15.9 | 4343199 |
| 1725553800 | 16.7 | -0.02 | -0.12 | 16.54 | 16.9 | 16.42 | 2967735 |
| 1725467400 | 16.719999 | 0.02 | 0.12 | 16.8 | 17.1 | 16.02 | 6089660 |
| 1725381000 | 16.7 | -0.5 | -2.91 | 17.22 | 17.5 | 16.62 | 5161790 |
| 1725294600 | 17.2 | -0.54 | -3.04 | 18.2 | 18.2 | 16.88 | 4750573 |
| 1725035400 | 17.74 | -0.36 | -1.99 | 17.74 | 18.34 | 17.74 | 6600801 |
| 1724949000 | 18.1 | 0.06 | 0.33 | 18.1 | 18.5 | 18.1 | 2250620 |
| 1724862600 | 18.04 | -0.76 | -4.04 | 18.5 | 18.6 | 17.78 | 3896826 |
| 1724776200 | 18.8 | 0.86 | 4.79 | 17.9 | 19.2 | 17.9 | 12695561 |
| 1724430600 | 17.94 | 0.26 | 1.47 | 17.5 | 18.06 | 17.28 | 3790878 |
| 1724344200 | 17.68 | 0.12 | 0.68 | 17.7 | 17.82 | 17.36 | 988486 |
| 1724257800 | 17.56 | 0.14 | 0.80 | 17.68 | 17.9 | 17.38 | 3320909 |
| 1724171400 | 17.42 | -0.72 | -3.97 | 18.14 | 18.52 | 17.1 | 4185883 |
| 1724085000 | 18.14 | -1.14 | -5.91 | 19 | 19 | 18.06 | 4666278 |
| 1723825800 | 19.28 | 0.96 | 5.24 | 18.32 | 19.68 | 18.32 | 9454277 |
| 1723739400 | 18.32 | 0.46 | 2.58 | 18.04 | 18.5 | 17.74 | 1639173 |
| 1723653000 | 17.86 | 0.02 | 0.11 | 17.76 | 18.2 | 17.5 | 2835949 |
| 1723566600 | 17.84 | -0.06 | -0.34 | 17.98 | 18.32 | 17.74 | 1340191 |
| 1723480200 | 17.9 | -0.24 | -1.32 | 18.5 | 19 | 17.9 | 3175033 |
| 1723221000 | 18.14 | -0.46 | -2.47 | 19 | 19.46 | 18.1 | 5203329 |
| 1723134600 | 18.6 | 0.46 | 2.54 | 18.26 | 19 | 17.7 | 8212881 |
| 1723048200 | 18.14 | 1.12 | 6.58 | 17 | 18.26 | 17 | 8999478 |
| 1722961800 | 17.02 | 0.88 | 5.45 | 16.6 | 17.24 | 16.52 | 6044994 |
| 1722875400 | 16.14 | -0.36 | -2.18 | 16.36 | 16.579999 | 14.5 | 13173742 |
| 1722616200 | 16.5 | 0 | 0.00 | 16.5 | 16.98 | 16.3 | 7603286 |
| 1722529800 | 16.5 | -0.16 | -0.96 | 17.2 | 17.2 | 16.3 | 7947577 |
| 1722443400 | 16.66 | 0.16 | 0.97 | 16.5 | 16.96 | 16.5 | 9664194 |
| 1722357000 | 16.5 | 0.04 | 0.24 | 16.64 | 17.02 | 16.379999 | 8452373 |
| 1722270600 | 16.46 | -0.56 | -3.29 | 17.18 | 17.66 | 15.88 | 11955007 |
| 1722011400 | 17.02 | -2.7 | -13.69 | 17.3 | 17.76 | 17 | 51831442 |
| 1721925000 | 19.72 | -0.14 | -0.70 | 19.36 | 19.96 | 18.02 | 2923210 |
| 1721838600 | 19.86 | 0.24 | 1.22 | 19.5 | 20 | 18.98 | 1956252 |
| 1721752200 | 19.62 | -0.58 | -2.87 | 19.8 | 20.1 | 19.52 | 594578 |
| 1721665800 | 20.2 | 0.5 | 2.54 | 20 | 20.85 | 19.7 | 1570624 |
| 1721406600 | 19.7 | -0.75 | -3.67 | 20 | 20.45 | 19.7 | 1132750 |
| 1721320200 | 20.45 | -0.1 | -0.49 | 20.1 | 20.85 | 20.1 | 701119 |
| 1721233800 | 20.55 | -0.2 | -0.96 | 20.4 | 20.8 | 20.3 | 671844 |
| 1721147400 | 20.75 | -0.15 | -0.72 | 20 | 21 | 20 | 770216 |
| 1721061000 | 20.9 | -0.45 | -2.11 | 21 | 21.35 | 20.4 | 1836227 |
| 1720801800 | 21.35 | 0.35 | 1.67 | 20 | 22.65 | 20 | 7216134 |
| 1720715400 | 21 | 0.8 | 3.96 | 19.92 | 21 | 19.92 | 3272533 |
| 1720629000 | 20.2 | 0.05 | 0.25 | 20 | 20.65 | 19.92 | 2666895 |
| 1720542600 | 20.15 | -0.5 | -2.42 | 20.6 | 20.65 | 19.5 | 2957451 |
| 1720456200 | 20.65 | -1.15 | -5.28 | 21.55 | 22.25 | 20.5 | 2139756 |
| 1720197000 | 21.8 | -0.5 | -2.24 | 22.7 | 22.7 | 21.15 | 2438517 |
| 1720110600 | 22.3 | -0.65 | -2.83 | 22.65 | 22.75 | 22 | 2155384 |
| 1720024200 | 22.95 | 0.35 | 1.55 | 23 | 23.05 | 22.5 | 1658063 |
| 1719937800 | 22.6 | -0.2 | -0.88 | 22.9 | 23.5 | 22.6 | 2208975 |
| 1719851400 | 22.8 | 1.8 | 8.57 | 21.35 | 23.2 | 20.5 | 4298611 |
| 1719592200 | 21 | -3.6 | -14.63 | 24.5 | 24.6 | 20 | 12960622 |
| 1719505800 | 24.6 | -0.3 | -1.20 | 24.9 | 25.5 | 24.5 | 1274885 |
| 1719419400 | 24.9 | -0.2 | -0.80 | 24.15 | 25.35 | 24.15 | 2374677 |
| 1719333000 | 25.1 | 0.45 | 1.83 | 25 | 26 | 24.7 | 2170216 |
| 1719246600 | 24.65 | -0.95 | -3.71 | 26 | 26 | 23.85 | 4947252 |
| 1718987400 | 25.6 | -0.9 | -3.40 | 26.3 | 26.65 | 25.3 | 2559409 |
| 1718901000 | 26.5 | 0 | 0.00 | 27.25 | 27.25 | 26.45 | 1857350 |
| 1718814600 | 26.5 | 0 | 0.00 | 26.9 | 27.2 | 26.5 | 1281445 |
| 1718728200 | 26.5 | -0.5 | -1.85 | 27.1 | 27.75 | 26.5 | 3056835 |
| 1718641800 | 27 | -2.2 | -7.53 | 28 | 28.85 | 27 | 5125414 |
| 1718382600 | 29.2 | 1.4 | 5.04 | 29.75 | 30.95 | 27.8 | 4516653 |
| 1718296200 | 27.8 | -3.75 | -11.89 | 31.55 | 31.55 | 27.7 | 8375951 |
| 1718209800 | 31.55 | -0.2 | -0.63 | 31.75 | 32.7 | 31.4 | 1674676 |
| 1718123400 | 31.75 | -0.55 | -1.70 | 31.85 | 33.2 | 30.65 | 2725887 |
| 1718037000 | 32.299999 | 0.65 | 2.05 | 32.2 | 33.2 | 30.45 | 2419836 |
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
