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 | 17.7 | 3.56280193237 | 496.8 | 517 | 483.2 | 2977575 | 503.38574621 | DE |
| 4 | -68.5 | -11.7495711835 | 583 | 589.5 | 476.8 | 1165518 | 514.79477829 | DE |
| 12 | -150 | -22.5733634312 | 664.5 | 675.5 | 476.8 | 1061426 | 581.06407147 | DE |
| 26 | -208.5 | -28.8381742739 | 723 | 772 | 476.8 | 1006869 | 635.96635054 | DE |
| 52 | -196.5 | -27.6371308017 | 711 | 850 | 476.8 | 1097273 | 703.10843719 | DE |
| 156 | -522.5 | -50.3857280617 | 1037 | 1169 | 476.8 | 1266847 | 806.54949154 | DE |
| 260 | -29 | -5.33578656854 | 543.5 | 1276 | 476.8 | 1134772 | 854.61677849 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745598600 | 514.5 | 8 | 1.58 | 511.5 | 516.5 | 504.5 | 2541422 |
| 1745512200 | 506.5 | 2 | 0.40 | 515.5 | 515.5 | 491.6 | 4005602 |
| 1745425800 | 504.5 | 13.1 | 2.67 | 498.4 | 517 | 495 | 3555786 |
| 1745339400 | 491.4 | -6.2 | -1.25 | 496.8 | 498 | 483.2 | 1371338 |
| 1744907400 | 497.6 | -2.4 | -0.48 | 498.6 | 499.8 | 491.2 | 718338 |
| 1744821000 | 500 | -20.5 | -3.94 | 517 | 517 | 497.2 | 848574 |
| 1744734600 | 520.5 | 8 | 1.56 | 515 | 522 | 513.5 | 713845 |
| 1744648200 | 512.5 | 9 | 1.79 | 509.5 | 516.5 | 509 | 826556 |
| 1744389000 | 503.5 | -6.5 | -1.27 | 520 | 520 | 493.4 | 666457 |
| 1744302600 | 510 | 15.4 | 3.11 | 532.5 | 540 | 505.5 | 1557871 |
| 1744216200 | 494.6 | -13.9 | -2.73 | 492.4 | 505 | 485.8 | 479960 |
| 1744129800 | 508.5 | 21.3 | 4.37 | 499 | 517 | 494.8 | 836283 |
| 1744043400 | 487.2 | -23.3 | -4.56 | 489 | 519.5 | 476.8 | 1082855 |
| 1743784200 | 510.5 | -27 | -5.02 | 540 | 543.5 | 505.095 | 921153 |
| 1743697800 | 537.5 | -36.5 | -6.36 | 571 | 571 | 537.5 | 474747 |
| 1743611400 | 574 | 6 | 1.06 | 565.5 | 574 | 559.5 | 1173965 |
| 1743525000 | 568 | 6.5 | 1.16 | 567 | 571 | 560 | 638630 |
| 1743438600 | 561.5 | -13.5 | -2.35 | 577 | 577 | 559 | 616225 |
| 1743183000 | 575 | -8 | -1.37 | 583 | 589.5 | 572 | 735512 |
| 1743096600 | 583 | 1.5 | 0.26 | 590 | 599 | 576 | 1272901 |
| 1743010200 | 581.5 | 4.5 | 0.78 | 580.5 | 586.5 | 575 | 1275745 |
| 1742923800 | 577 | -4.5 | -0.77 | 575 | 586.5 | 575 | 984026 |
| 1742837400 | 581.5 | -5.5 | -0.94 | 595.5 | 595.5 | 581 | 578081 |
| 1742578200 | 587 | -2 | -0.34 | 589.5 | 589.5 | 578.5 | 2004498 |
| 1742491800 | 589 | -10.5 | -1.75 | 600.5 | 616.5 | 589 | 2722773 |
| 1742405400 | 599.5 | 6.5 | 1.10 | 591.5 | 603 | 588.5 | 668047 |
| 1742319000 | 593 | -11.5 | -1.90 | 614.5 | 614.5 | 589.5 | 842507 |
| 1742232600 | 604.5 | 1 | 0.17 | 606 | 607 | 601.5 | 762569 |
| 1741973400 | 603.5 | 3 | 0.50 | 594 | 607.5 | 577.5 | 773355 |
| 1741887000 | 600.5 | -7.5 | -1.23 | 605 | 613.5 | 600.5 | 966854 |
| 1741800600 | 608 | -1.5 | -0.25 | 621.5 | 621.5 | 608 | 682299 |
| 1741714200 | 609.5 | -14.5 | -2.32 | 610 | 633 | 609.5 | 667624 |
| 1741627800 | 624 | -7 | -1.11 | 630.5 | 635.5 | 615.5 | 600491 |
| 1741368600 | 631 | 3 | 0.48 | 615 | 631 | 615 | 543214 |
| 1741282200 | 628 | 19.5 | 3.20 | 610 | 628 | 610 | 667588 |
| 1741195800 | 608.5 | 29 | 5.00 | 593.5 | 623 | 587.5 | 2693778 |
| 1741109400 | 579.5 | -30 | -4.92 | 624 | 624 | 579.5 | 1297092 |
| 1741023000 | 609.5 | -0.5 | -0.08 | 606.5 | 616 | 605 | 809195 |
| 1740763800 | 610 | -5 | -0.81 | 613 | 614 | 607.5 | 1304451 |
| 1740677400 | 615 | -8.5 | -1.36 | 613 | 620 | 610 | 533821 |
| 1740591000 | 623.5 | -7.5 | -1.19 | 623.5 | 637.5 | 623 | 2015840 |
| 1740504600 | 631 | -6.5 | -1.02 | 622 | 639.5 | 622 | 589964 |
| 1740418200 | 637.5 | -3.5 | -0.55 | 633.5 | 645.5 | 633 | 397807 |
| 1740159000 | 641 | 1 | 0.16 | 645 | 650 | 640.5 | 361856 |
| 1740072600 | 640 | 1 | 0.16 | 637.5 | 645.5 | 635 | 581250 |
| 1739986200 | 639 | -9 | -1.39 | 663.5 | 663.5 | 633.5 | 705888 |
| 1739899800 | 648 | -9 | -1.37 | 654.5 | 657.5 | 646.5 | 650745 |
| 1739813400 | 657 | 2.5 | 0.38 | 663 | 663 | 650 | 351261 |
| 1739554200 | 654.5 | -6.5 | -0.98 | 660.5 | 661.5 | 650 | 481660 |
| 1739467800 | 661 | -1.5 | -0.23 | 661.5 | 675.5 | 646 | 894266 |
| 1739381400 | 662.5 | 11.5 | 1.77 | 650.5 | 662.5 | 650.5 | 589352 |
| 1739295000 | 651 | 13 | 2.04 | 623 | 651.5 | 623 | 1494912 |
| 1739208600 | 638 | 11 | 1.75 | 628.5 | 639 | 625.5 | 2014722 |
| 1738949400 | 627 | -15.5 | -2.41 | 640 | 646.5 | 626 | 716030 |
| 1738863000 | 642.5 | 9.5 | 1.50 | 639 | 650 | 631.5 | 504620 |
| 1738776600 | 633 | -6 | -0.94 | 654.5 | 654.5 | 629.5 | 429334 |
| 1738690200 | 639 | -1 | -0.16 | 634.5 | 642 | 633.5 | 402564 |
| 1738603800 | 640 | -10.5 | -1.61 | 640 | 643 | 626.5 | 2358833 |
| 1738344600 | 650.5 | -17 | -2.55 | 664.5 | 671.5 | 650.5 | 2287492 |
| 1738258200 | 667.5 | 10.5 | 1.60 | 656 | 669.5 | 656 | 2345849 |
| 1738171800 | 657 | -6.5 | -0.98 | 661 | 668.5 | 657 | 9433097 |
| 1738085400 | 663.5 | -9.5 | -1.41 | 629 | 672.5 | 617 | 3507221 |
| 1737999000 | 673 | -6 | -0.88 | 675 | 677 | 663.5 | 1939151 |
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
