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 | 0 | 79.5 | 79.5 | 76 | 16224 | 78.60520704 | DE |
| 4 | -3 | -3.63636363636 | 82.5 | 84.5 | 76 | 41085 | 81.14119274 | DE |
| 12 | 2.5 | 3.24675324675 | 77 | 89 | 76 | 32376 | 81.74640292 | DE |
| 26 | -12.5 | -13.5869565217 | 92 | 97 | 76 | 24090 | 84.48463754 | DE |
| 52 | 7.75 | 10.8013937282 | 71.75 | 97 | 62.5 | 29397 | 76.43536675 | DE |
| 156 | -30.5 | -27.7272727273 | 110 | 208 | 48 | 28814 | 98.88141037 | DE |
| 260 | -95 | -54.441260745 | 174.5 | 208 | 45 | 41573 | 79.81762185 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733333400 | 79.5 | 1.75 | 2.25 | 78.5 | 79.5 | 78 | 30381 |
| 1733247000 | 77.75 | 0 | 0.00 | 78 | 78.5 | 76 | 35064 |
| 1733160600 | 77.75 | 0 | 0.00 | 77.75 | 77.75 | 77.75 | 6414 |
| 1732901400 | 77.75 | -0.75 | -0.96 | 77.75 | 77.75 | 77.75 | 0 |
| 1732815000 | 78.5 | -1 | -1.26 | 78.5 | 78.5 | 78.5 | 0 |
| 1732728600 | 79.5 | 0.25 | 0.32 | 79.5 | 79.5 | 79.5 | 39643 |
| 1732642200 | 79.25 | 0.25 | 0.32 | 78 | 79.25 | 78 | 1500 |
| 1732555800 | 79 | -1.5 | -1.86 | 80 | 80 | 78 | 32504 |
| 1732296600 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 12260 |
| 1732210200 | 80.5 | 1.5 | 1.90 | 80.5 | 80.5 | 80.5 | 6248 |
| 1732123800 | 79 | 0 | 0.00 | 80 | 80 | 79 | 65603 |
| 1732037400 | 79 | -2.5 | -3.07 | 81 | 83 | 79 | 37091 |
| 1731951000 | 81.5 | 0 | 0.00 | 83 | 83 | 81 | 135730 |
| 1731691800 | 81.5 | 0.5 | 0.62 | 80 | 82.5 | 80 | 73258 |
| 1731605400 | 81 | -1.25 | -1.52 | 80 | 81 | 79 | 35550 |
| 1731519000 | 82.25 | -0.25 | -0.30 | 80 | 84.5 | 80 | 1015 |
| 1731432600 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 20000 |
| 1731346200 | 82.5 | 0.25 | 0.30 | 82.5 | 82.5 | 82.5 | 35780 |
| 1731087000 | 82.25 | 0 | 0.00 | 82.25 | 82.25 | 82.25 | 140000 |
| 1731000600 | 82.25 | -0.25 | -0.30 | 81 | 82.25 | 81 | 77002 |
| 1730914200 | 82.5 | 0.75 | 0.92 | 82.5 | 82.5 | 82.5 | 95872 |
| 1730827800 | 81.75 | -0.75 | -0.91 | 81.75 | 81.75 | 81.75 | 6101 |
| 1730741400 | 82.5 | 0.25 | 0.30 | 82.5 | 82.5 | 82.5 | 6988 |
| 1730482200 | 82.25 | -0.75 | -0.90 | 82.25 | 82.25 | 82.25 | 20000 |
| 1730395800 | 83 | -0.5 | -0.60 | 81 | 83 | 81 | 68422 |
| 1730309400 | 83.5 | 1.25 | 1.52 | 86 | 86 | 83.5 | 20740 |
| 1730223000 | 82.25 | -1 | -1.20 | 80.5 | 86 | 80 | 42465 |
| 1730136600 | 83.25 | -2 | -2.35 | 83 | 83.25 | 83 | 28001 |
| 1729873800 | 85.25 | -1.75 | -2.01 | 85.25 | 85.25 | 85.25 | 0 |
| 1729787400 | 87 | 1 | 1.16 | 89 | 89 | 87 | 11681 |
| 1729701000 | 86 | 0 | 0.00 | 86 | 86 | 86 | 930 |
| 1729614600 | 86 | 0 | 0.00 | 86 | 86 | 86 | 8000 |
| 1729528200 | 86 | 0.75 | 0.88 | 86 | 86 | 86 | 52444 |
| 1729269000 | 85.25 | -0.75 | -0.87 | 85.25 | 85.25 | 85.25 | 1155 |
| 1729182600 | 86 | 0 | 0.00 | 86 | 86 | 86 | 15000 |
| 1729096200 | 86 | 2.75 | 3.30 | 86 | 86 | 86 | 33600 |
| 1729009800 | 83.25 | -4.25 | -4.86 | 85 | 85 | 82 | 37749 |
| 1728923400 | 87.5 | -1.5 | -1.69 | 87.5 | 87.5 | 87.5 | 0 |
| 1728664200 | 89 | 0.5 | 0.56 | 88 | 89 | 88 | 890 |
| 1728577800 | 88.5 | 1.25 | 1.43 | 87.5 | 88.5 | 87.5 | 14502 |
| 1728491400 | 87.25 | 1.5 | 1.75 | 87.5 | 87.5 | 87.25 | 9682 |
| 1728405000 | 85.75 | 2 | 2.39 | 85.5 | 85.75 | 85.5 | 62956 |
| 1728318600 | 83.75 | 3.5 | 4.36 | 83.75 | 83.75 | 83.75 | 48394 |
| 1728059400 | 80.25 | 1.25 | 1.58 | 80.25 | 80.25 | 80.25 | 0 |
| 1727973000 | 79 | -1.25 | -1.56 | 79 | 79 | 79 | 105602 |
| 1727886600 | 80.25 | 0 | 0.00 | 80.25 | 80.25 | 80.25 | 890 |
| 1727800200 | 80.25 | -1 | -1.23 | 80 | 80.25 | 80 | 40085 |
| 1727713800 | 81.25 | -1 | -1.22 | 80 | 81.25 | 80 | 61326 |
| 1727454600 | 82.25 | 1 | 1.23 | 82 | 82.25 | 82 | 9000 |
| 1727368200 | 81.25 | 2 | 2.52 | 81.25 | 81.25 | 81.25 | 180017 |
| 1727281800 | 79.25 | 0 | 0.00 | 79.25 | 79.25 | 79.25 | 10000 |
| 1727195400 | 79.25 | 0 | 0.00 | 79.25 | 79.25 | 79.25 | 25000 |
| 1727109000 | 79.25 | 0 | 0.00 | 80 | 80 | 79.25 | 10000 |
| 1726849800 | 79.25 | 0 | 0.00 | 79.25 | 79.25 | 79.25 | 0 |
| 1726763400 | 79.25 | 0.5 | 0.63 | 82 | 82 | 79.25 | 4500 |
| 1726677000 | 78.75 | 0 | 0.00 | 78.75 | 78.75 | 78.75 | 2500 |
| 1726590600 | 78.75 | 0 | 0.00 | 78.75 | 78.75 | 78.75 | 3960 |
| 1726504200 | 78.75 | 0.5 | 0.64 | 78.75 | 78.75 | 78.75 | 225 |
| 1726245000 | 78.25 | 0 | 0.00 | 78.25 | 78.25 | 78.25 | 0 |
| 1726158600 | 78.25 | 0 | 0.00 | 77 | 78.25 | 77 | 439 |
| 1726072200 | 78.25 | 0 | 0.00 | 77 | 78.25 | 77 | 21268 |
| 1725985800 | 78.25 | 0 | 0.00 | 78.25 | 78.25 | 78.25 | 0 |
| 1725899400 | 78.25 | 0 | 0.00 | 78.25 | 78.25 | 78.25 | 712 |
| 1725640200 | 78.25 | -3 | -3.69 | 78 | 78.25 | 78 | 11021 |
| 1725553800 | 81.25 | 0 | 0.00 | 81.25 | 81.25 | 81.25 | 0 |
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
