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 | -8.6 | -2.29455709712 | 374.8 | 388.6 | 365.8 | 1627081 | 377.10685227 | DE |
| 4 | -49.6 | -11.9288119288 | 415.8 | 425 | 365.8 | 1914701 | 400.13257765 | DE |
| 12 | -90.8 | -19.8687089716 | 457 | 474.6 | 365.8 | 1778990 | 416.8172718 | DE |
| 26 | -103.8 | -22.085106383 | 470 | 490.8 | 365.8 | 1329300 | 434.81436686 | DE |
| 52 | 4.6 | 1.27212389381 | 361.6 | 490.8 | 329.8 | 1439375 | 414.28536755 | DE |
| 156 | 89.8 | 32.489146165 | 276.4 | 490.8 | 240.2 | 1492537 | 362.68522585 | DE |
| 260 | 9 | 2.5195968645 | 357.2 | 490.8 | 232.8 | 1363759 | 343.34042261 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738171800 | 367 | -15.4 | -4.03 | 382.8 | 382.8 | 367 | 3019500 |
| 1738085400 | 382.4 | -1.6 | -0.42 | 387.8 | 388.2 | 381.4 | 1871373 |
| 1737999000 | 384 | -0.2 | -0.05 | 380.8 | 385.6 | 377.2 | 1153243 |
| 1737739800 | 384.2 | 2.4 | 0.63 | 384.2 | 388.6 | 380.4 | 1186662 |
| 1737653400 | 381.8 | -0.6 | -0.16 | 374.8 | 384.8 | 374.8 | 904626 |
| 1737567000 | 382.4 | -4.8 | -1.24 | 388 | 389.6 | 382.4 | 1914983 |
| 1737480600 | 387.2 | -33.4 | -7.94 | 410 | 414 | 369.4 | 4706179 |
| 1737394200 | 420.6 | -1.8 | -0.43 | 423 | 423 | 420.2 | 2241154 |
| 1737135000 | 422.4 | -0.6 | -0.14 | 420.2 | 425 | 419.4 | 2161395 |
| 1737048600 | 423 | 12.2 | 2.97 | 416 | 423.6 | 411.4 | 2110323 |
| 1736962200 | 410.8 | 5.6 | 1.38 | 407.2 | 410.8 | 405.4 | 891246 |
| 1736875800 | 405.2 | 1.4 | 0.35 | 405.6 | 408.6 | 402.8 | 6062551 |
| 1736789400 | 403.8 | -0.8 | -0.20 | 404 | 404.4 | 398 | 2043082 |
| 1736530200 | 404.6 | -6.4 | -1.56 | 413.6 | 413.8 | 404.6 | 928311 |
| 1736443800 | 411 | 2.6 | 0.64 | 406 | 411 | 402.4 | 1560855 |
| 1736357400 | 408.4 | -2 | -0.49 | 411 | 415.6 | 406.4 | 755213 |
| 1736271000 | 410.4 | 0.4 | 0.10 | 410.2 | 412.4 | 406.8 | 1112209 |
| 1736184600 | 410 | -6 | -1.44 | 415.8 | 415.8 | 407 | 1293967 |
| 1735925400 | 416 | -4 | -0.95 | 421.6 | 421.6 | 413.4 | 1650751 |
| 1735839000 | 420 | 4.6 | 1.11 | 415.8 | 421.2 | 414.6 | 726388 |
| 1735666200 | 415.4 | 1 | 0.24 | 416.4 | 416.4 | 414.2 | 509917 |
| 1735579800 | 414.4 | -1.4 | -0.34 | 411 | 415.6 | 411 | 740305 |
| 1735320600 | 415.8 | 3.4 | 0.82 | 414.4 | 415.8 | 410.8 | 559695 |
| 1735061400 | 412.4 | 5.4 | 1.33 | 406.6 | 412.4 | 406.6 | 295494 |
| 1734975000 | 407 | 2 | 0.49 | 412 | 412 | 404.4 | 550822 |
| 1734715800 | 405 | -6.8 | -1.65 | 409.8 | 410.4 | 400.8 | 2026102 |
| 1734629400 | 411.8 | 0.8 | 0.19 | 405 | 411.8 | 405 | 1983167 |
| 1734543000 | 411 | 3.6 | 0.88 | 406.4 | 411.8 | 406.4 | 654111 |
| 1734456600 | 407.4 | -6.8 | -1.64 | 405 | 414.2 | 405 | 1684742 |
| 1734370200 | 414.2 | 3.2 | 0.78 | 410 | 414.2 | 410 | 909582 |
| 1734111000 | 411 | -2.2 | -0.53 | 410 | 415 | 410 | 612708 |
| 1734024600 | 413.2 | 3.8 | 0.93 | 410.8 | 414.8 | 408.4 | 1217430 |
| 1733938200 | 409.4 | 5.2 | 1.29 | 399.6 | 412.8 | 399.4 | 916413 |
| 1733851800 | 404.2 | -5.8 | -1.41 | 400 | 411.2 | 399.6 | 1343983 |
| 1733765400 | 410 | -4.6 | -1.11 | 418 | 418 | 406.8 | 2891126 |
| 1733506200 | 414.6 | -4.4 | -1.05 | 415.8 | 418.8 | 413 | 945339 |
| 1733419800 | 419 | -4.8 | -1.13 | 419.8 | 424 | 416.2 | 1592666 |
| 1733333400 | 423.8 | 0.6 | 0.14 | 425 | 425 | 421 | 1192334 |
| 1733247000 | 423.2 | 4 | 0.95 | 419.2 | 423.2 | 418.8 | 3141719 |
| 1733160600 | 419.2 | 4 | 0.96 | 415.6 | 419.8 | 414.8 | 2388817 |
| 1732901400 | 415.2 | -15 | -3.49 | 420 | 424.8 | 407.4 | 5316617 |
| 1732815000 | 430.2 | 5.8 | 1.37 | 414.6 | 433 | 414.6 | 2228077 |
| 1732728600 | 424.4 | -0.6 | -0.14 | 421.6 | 429 | 420.8 | 1251418 |
| 1732642200 | 425 | 0 | 0.00 | 421.2 | 427.2 | 421.2 | 699036 |
| 1732555800 | 425 | -7.6 | -1.76 | 432.2 | 436.6 | 422.6 | 1645171 |
| 1732296600 | 432.6 | 5 | 1.17 | 428 | 432.6 | 426 | 1104517 |
| 1732210200 | 427.6 | 7.4 | 1.76 | 423 | 427.8 | 420.6 | 881308 |
| 1732123800 | 420.2 | -7.4 | -1.73 | 425.8 | 428 | 419.2 | 1689637 |
| 1732037400 | 427.6 | 2.6 | 0.61 | 425 | 430.4 | 422.4 | 1694162 |
| 1731951000 | 425 | 1.4 | 0.33 | 425 | 431 | 421.8 | 1368381 |
| 1731691800 | 423.6 | 0.4 | 0.09 | 420 | 429.6 | 410 | 3797440 |
| 1731605400 | 423.2 | -42.8 | -9.18 | 470.2 | 474.6 | 412 | 4015443 |
| 1731519000 | 466 | 4.6 | 1.00 | 462.4 | 466.2 | 458.6 | 3145844 |
| 1731432600 | 461.4 | -8.2 | -1.75 | 473 | 473 | 460.6 | 1677910 |
| 1731346200 | 469.6 | 12.2 | 2.67 | 459.2 | 469.6 | 458 | 1708760 |
| 1731087000 | 457.4 | -0.4 | -0.09 | 459.4 | 461.8 | 455.2 | 3294093 |
| 1731000600 | 457.8 | 2.2 | 0.48 | 457 | 459.6 | 447.8 | 2108604 |
| 1730914200 | 455.6 | 6.6 | 1.47 | 438.8 | 462.8 | 438.8 | 2236340 |
| 1730827800 | 449 | -1.6 | -0.36 | 449.4 | 455.8 | 447.4 | 2548457 |
| 1730741400 | 450.6 | -12.4 | -2.68 | 460.8 | 462.4 | 450 | 1083003 |
| 1730482200 | 463 | 4 | 0.87 | 467.4 | 467.4 | 456.8 | 1068833 |
| 1730395800 | 459 | -6.8 | -1.46 | 464.6 | 474.6 | 455.2 | 1474436 |
| 1730309400 | 465.8 | 7.2 | 1.57 | 454 | 468 | 454 | 1034492 |
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
