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 | 0.4 | 0.169635284139 | 235.8 | 242.6 | 229.6 | 940467 | 234.19482972 | DE |
| 4 | 7.2 | 3.14410480349 | 229 | 270 | 224 | 1362443 | 236.53984062 | DE |
| 12 | 29.2 | 14.1062801932 | 207 | 270 | 194.3 | 1426909 | 220.53779172 | DE |
| 26 | -67.8 | -22.3026315789 | 304 | 317 | 194.3 | 1425902 | 250.46856418 | DE |
| 52 | -36.4 | -13.3528980191 | 272.6 | 325.2 | 194.3 | 1176139 | 266.96087992 | DE |
| 156 | -153.8 | -39.4358974359 | 390 | 402 | 194.3 | 1280065 | 305.74622812 | DE |
| 260 | 27.6 | 13.2310642378 | 208.6 | 524.5 | 174.9 | 1302787 | 333.56213881 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741887000 | 232 | -6 | -2.52 | 237 | 242.6 | 229.6 | 1182638 |
| 1741800600 | 238 | 3.2 | 1.36 | 230 | 239.2 | 230 | 667348 |
| 1741714200 | 234.8 | 0 | 0.00 | 235.8 | 238 | 234.4 | 829303 |
| 1741627800 | 234.8 | 2 | 0.86 | 233.2 | 237.4 | 232.2 | 1188125 |
| 1741368600 | 232.8 | -2.8 | -1.19 | 235.8 | 236 | 232 | 834920 |
| 1741282200 | 235.6 | 2.2 | 0.94 | 235.2 | 238.6 | 231.8 | 920529 |
| 1741195800 | 233.4 | 4.8 | 2.10 | 234.8 | 236.2 | 228.4 | 592090 |
| 1741109400 | 228.6 | -5.2 | -2.22 | 233 | 235.2 | 228.6 | 1070365 |
| 1741023000 | 233.8 | -1.4 | -0.60 | 235 | 239 | 233.8 | 587814 |
| 1740763800 | 235.2 | -3.2 | -1.34 | 235.6 | 239.6 | 233.8 | 2119806 |
| 1740677400 | 238.4 | -9.8 | -3.95 | 245.2 | 246.2 | 236 | 2279615 |
| 1740591000 | 248.2 | 17.8 | 7.73 | 231.4 | 270 | 231.4 | 7320634 |
| 1740504600 | 230.4 | 1.6 | 0.70 | 228 | 232.2 | 227 | 2161996 |
| 1740418200 | 228.8 | 0.8 | 0.35 | 229 | 230.4 | 228 | 1443309 |
| 1740159000 | 228 | 0.2 | 0.09 | 229.6 | 234 | 228 | 772274 |
| 1740072600 | 227.8 | 2.8 | 1.24 | 224 | 228.4 | 224 | 832988 |
| 1739986200 | 225 | -1.6 | -0.71 | 226 | 229.4 | 224.8 | 823286 |
| 1739899800 | 226.6 | -1 | -0.44 | 225 | 231.2 | 225 | 579833 |
| 1739813400 | 227.6 | 0 | 0.00 | 231.4 | 231.4 | 227 | 473387 |
| 1739554200 | 227.6 | -0.6 | -0.26 | 229 | 231.2 | 227.6 | 568590 |
| 1739467800 | 228.2 | 2.6 | 1.15 | 230 | 230.6 | 224.8 | 1203493 |
| 1739381400 | 225.6 | -0.4 | -0.18 | 225.8 | 229.8 | 225.2 | 1059030 |
| 1739295000 | 226 | 1 | 0.44 | 225.8 | 227.8 | 223.6 | 739330 |
| 1739208600 | 225 | 2 | 0.90 | 224.2 | 226.8 | 223 | 843111 |
| 1738949400 | 223 | -3.4 | -1.50 | 226 | 228.2 | 223 | 1456199 |
| 1738863000 | 226.4 | 1.4 | 0.62 | 227.6 | 230.2 | 224.6 | 875016 |
| 1738776600 | 225 | 0.8 | 0.36 | 222 | 225.8 | 220.4 | 1378084 |
| 1738690200 | 224.2 | 0.4 | 0.18 | 221.4 | 226.2 | 221.4 | 896260 |
| 1738603800 | 223.8 | -2.2 | -0.97 | 221.2 | 225 | 218.6 | 1863098 |
| 1738344600 | 226 | 1 | 0.44 | 224.2 | 227.8 | 222.4 | 1060052 |
| 1738258200 | 225 | 2.6 | 1.17 | 219.8 | 226 | 219.8 | 1419755 |
| 1738171800 | 222.4 | 0.6 | 0.27 | 221.6 | 229.6 | 221.6 | 1897929 |
| 1738085400 | 221.8 | 11.4 | 5.42 | 213.4 | 225 | 210.6 | 4571999 |
| 1737999000 | 210.4 | -0.6 | -0.28 | 210.6 | 212.8 | 207.8 | 4149004 |
| 1737739800 | 211 | 6.8 | 3.33 | 205.6 | 213 | 205.6 | 1820211 |
| 1737653400 | 204.2 | -3 | -1.45 | 207.8 | 208 | 202.2 | 1514820 |
| 1737567000 | 207.2 | -3.4 | -1.61 | 210 | 212.4 | 207.2 | 1177188 |
| 1737480600 | 210.6 | 0.8 | 0.38 | 205.6 | 211 | 205.6 | 1284923 |
| 1737394200 | 209.8 | 2.8 | 1.35 | 209 | 213.4 | 207.8 | 1118800 |
| 1737135000 | 207 | -4.4 | -2.08 | 213.2 | 213.2 | 207 | 3060155 |
| 1737048600 | 211.4 | 5.6 | 2.72 | 206.8 | 211.4 | 205.4 | 1031494 |
| 1736962200 | 205.8 | 6 | 3.00 | 201 | 206.4 | 200.6 | 937007 |
| 1736875800 | 199.8 | -0.4 | -0.20 | 200.2 | 201.4 | 198.5 | 832303 |
| 1736789400 | 200.2 | 5 | 2.56 | 195 | 200.4 | 194.3 | 970009 |
| 1736530200 | 195.2 | -5.4 | -2.69 | 200.6 | 200.6 | 195.2 | 915287 |
| 1736443800 | 200.6 | 2.4 | 1.21 | 197.7 | 200.6 | 196.9 | 1458501 |
| 1736357400 | 198.2 | -6.8 | -3.32 | 203.6 | 205.2 | 197.7 | 1514466 |
| 1736271000 | 205 | -0.4 | -0.19 | 204.6 | 208.4 | 203.2 | 2809041 |
| 1736184600 | 205.4 | 0.8 | 0.39 | 206 | 210.6 | 204.8 | 2676244 |
| 1735925400 | 204.6 | 1 | 0.49 | 202.2 | 206.2 | 202.2 | 786826 |
| 1735839000 | 203.6 | -2 | -0.97 | 207 | 207.2 | 203.6 | 627184 |
| 1735666200 | 205.6 | 1 | 0.49 | 201.6 | 207.4 | 201.6 | 245213 |
| 1735579800 | 204.6 | -3.4 | -1.63 | 206.8 | 206.8 | 202.6 | 1659791 |
| 1735320600 | 208 | -3 | -1.42 | 215.2 | 215.2 | 207 | 456602 |
| 1735061400 | 211 | 3.6 | 1.74 | 209 | 211 | 207.4 | 447074 |
| 1734975000 | 207.4 | 0.2 | 0.10 | 207 | 208.8 | 205.2 | 827920 |
| 1734715800 | 207.2 | -1.4 | -0.67 | 207 | 209.8 | 205 | 2501516 |
| 1734629400 | 208.6 | -4 | -1.88 | 210.6 | 211.2 | 207.2 | 1789067 |
| 1734543000 | 212.6 | -0.4 | -0.19 | 211.6 | 214.8 | 211.2 | 1292175 |
| 1734456600 | 213 | -6 | -2.74 | 216.6 | 217.6 | 213 | 1823143 |
| 1734370200 | 219 | -5.6 | -2.49 | 223.6 | 224.4 | 219 | 895243 |
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
