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 | 5.12820512821 | 19.5 | 21.6 | 19.5 | 2707872 | 20.49911691 | DE |
| 4 | -2.6 | -11.2554112554 | 23.1 | 23.1 | 18.8 | 2164247 | 20.26262591 | DE |
| 12 | -27.3 | -57.1129707113 | 47.8 | 53.2 | 18.8 | 1502042 | 24.63846827 | DE |
| 26 | -58.5 | -74.0506329114 | 79 | 89.6 | 18.8 | 1162879 | 38.29061036 | DE |
| 52 | -49.5 | -70.7142857143 | 70 | 89.6 | 18.8 | 823682 | 50.138489 | DE |
| 156 | -48.5 | -70.2898550725 | 69 | 89.6 | 18.8 | 509970 | 55.17478033 | DE |
| 260 | -45.5 | -68.9393939394 | 66 | 89.6 | 18.8 | 427790 | 59.75628771 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745339400 | 20.2 | -0.4 | -1.94 | 21.6 | 21.6 | 20.1 | 717509 |
| 1744907400 | 20.6 | 0.6 | 3.00 | 20 | 20.6 | 19.95 | 6518553 |
| 1744821000 | 20 | -0.5 | -2.44 | 19.5 | 20.1 | 19.5 | 887553 |
| 1744734600 | 20.5 | 0.4 | 1.99 | 20.1 | 20.5 | 19.8 | 1419876 |
| 1744648200 | 20.1 | 0.9 | 4.69 | 19.7 | 20.3 | 19.4 | 1712379 |
| 1744389000 | 19.2 | -0.35 | -1.79 | 19 | 19.45 | 18.8 | 3755402 |
| 1744302600 | 19.55 | 0.5 | 2.62 | 20 | 20.5 | 19.55 | 1524539 |
| 1744216200 | 19.05 | -0.45 | -2.31 | 19.25 | 19.7 | 19.05 | 708041 |
| 1744129800 | 19.5 | -0.2 | -1.02 | 20 | 20 | 19.5 | 605518 |
| 1744043400 | 19.7 | 0 | 0.00 | 20 | 20 | 18.85 | 885152 |
| 1743784200 | 19.7 | 0.5 | 2.60 | 20.9 | 20.9 | 19.2 | 1798748 |
| 1743697800 | 19.2 | -1.5 | -7.25 | 21.3 | 21.3 | 19.2 | 1845069 |
| 1743611400 | 20.7 | 0.7 | 3.50 | 21 | 21 | 19.9 | 2805127 |
| 1743525000 | 20 | 0.45 | 2.30 | 19 | 20.7 | 19 | 3789521 |
| 1743438600 | 19.55 | -2.35 | -10.73 | 22 | 22.1 | 18.9 | 3463085 |
| 1743183000 | 21.9 | 0.2 | 0.92 | 22.2 | 22.5 | 21.9 | 2994260 |
| 1743096600 | 21.7 | -0.5 | -2.25 | 22.3 | 22.4 | 21.7 | 2431461 |
| 1743010200 | 22.2 | -0.8 | -3.48 | 23.1 | 23.1 | 21.9 | 1460145 |
| 1742923800 | 23 | -0.9 | -3.77 | 23.5 | 24 | 22.9 | 629728 |
| 1742837400 | 23.9 | 0 | 0.00 | 24.4 | 24.4 | 23.9 | 818216 |
| 1742578200 | 23.9 | -0.1 | -0.42 | 24 | 24.1 | 23.9 | 201312 |
| 1742491800 | 24 | -0.4 | -1.64 | 24.3 | 24.4 | 23.8 | 635826 |
| 1742405400 | 24.4 | 1.3 | 5.63 | 23.1 | 24.4 | 22.9 | 575119 |
| 1742319000 | 23.1 | -0.3 | -1.28 | 23.3 | 23.5 | 22.9 | 557730 |
| 1742232600 | 23.4 | 0.3 | 1.30 | 23.4 | 23.4 | 23.1 | 629770 |
| 1741973400 | 23.1 | -0.5 | -2.12 | 23.9 | 24.1 | 22.8 | 1325600 |
| 1741887000 | 23.6 | 0 | 0.00 | 23.7 | 24.2 | 23.6 | 617746 |
| 1741800600 | 23.6 | -0.1 | -0.42 | 24.2 | 24.2 | 23.6 | 2626634 |
| 1741714200 | 23.7 | -0.5 | -2.07 | 24.2 | 24.2 | 23.3 | 453447 |
| 1741627800 | 24.2 | 0.2 | 0.83 | 24.5 | 24.5 | 23.7 | 1507921 |
| 1741368600 | 24 | 0.5 | 2.13 | 23.6 | 24.1 | 23.4 | 1108697 |
| 1741282200 | 23.5 | 1.4 | 6.33 | 22.1 | 24.6 | 22.1 | 4069479 |
| 1741195800 | 22.1 | -0.9 | -3.91 | 23.5 | 23.5 | 21.6 | 4449632 |
| 1741109400 | 23 | -2.9 | -11.20 | 27 | 27 | 22.8 | 5729461 |
| 1741023000 | 25.9 | -21.8 | -45.70 | 29 | 29 | 25.4 | 13518066 |
| 1740763800 | 47.7 | -0.7 | -1.45 | 48.3 | 48.5 | 46.2 | 862129 |
| 1740677400 | 48.4 | -1.2 | -2.42 | 49.7 | 50.8 | 48.4 | 148514 |
| 1740591000 | 49.6 | 0.2 | 0.40 | 50 | 50.2 | 49.6 | 112060 |
| 1740504600 | 49.4 | -1.2 | -2.37 | 50 | 50.4 | 49.4 | 286008 |
| 1740418200 | 50.6 | 0.2 | 0.40 | 50.2 | 50.6 | 50 | 86719 |
| 1740159000 | 50.4 | 0.4 | 0.80 | 51.2 | 51.2 | 50 | 392825 |
| 1740072600 | 50 | -1.2 | -2.34 | 51 | 51.2 | 49.6 | 477414 |
| 1739986200 | 51.2 | 0.2 | 0.39 | 51.8 | 51.8 | 50.4 | 287175 |
| 1739899800 | 51 | 1 | 2.00 | 51 | 51.2 | 50.4 | 116752 |
| 1739813400 | 50 | -2.2 | -4.21 | 51 | 51.4 | 50 | 95880 |
| 1739554200 | 52.2 | 2 | 3.98 | 50 | 53.2 | 50 | 607138 |
| 1739467800 | 50.2 | 0 | 0.00 | 49.5 | 50.2 | 49.3 | 202582 |
| 1739381400 | 50.2 | -0.8 | -1.57 | 51 | 51.6 | 50 | 559765 |
| 1739295000 | 51 | 1.5 | 3.03 | 51 | 51 | 49.7 | 215451 |
| 1739208600 | 49.5 | -1.5 | -2.94 | 51 | 51.6 | 49.4 | 258708 |
| 1738949400 | 51 | 1.5 | 3.03 | 49.6 | 51 | 49.4 | 170199 |
| 1738863000 | 49.5 | 1.4 | 2.91 | 49.9 | 51 | 49.4 | 705013 |
| 1738776600 | 48.1 | 0.4 | 0.84 | 47.6 | 48.9 | 47.6 | 1059379 |
| 1738690200 | 47.7 | -1.3 | -2.65 | 47.5 | 48.6 | 47.5 | 267262 |
| 1738603800 | 49 | 0 | 0.00 | 47.5 | 49.3 | 47.5 | 260401 |
| 1738344600 | 49 | 0.8 | 1.66 | 47.5 | 49 | 47.5 | 137950 |
| 1738258200 | 48.2 | -0.1 | -0.21 | 48 | 48.2 | 48 | 230262 |
| 1738171800 | 48.3 | 0.4 | 0.84 | 47.8 | 48.5 | 47.7 | 505810 |
| 1738085400 | 47.9 | -0.2 | -0.42 | 50 | 50 | 47.9 | 208030 |
| 1737999000 | 48.1 | 0.6 | 1.26 | 46.6 | 49.8 | 45.8 | 331632 |
| 1737739800 | 47.5 | -0.3 | -0.63 | 47.7 | 47.7 | 47.3 | 325739 |
| 1737653400 | 47.8 | 0.4 | 0.84 | 47 | 48.2 | 46.9 | 187685 |
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
