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 | -2.8 | -1.60366552119 | 174.6 | 175.2 | 168 | 1160780 | 173.09277943 | DE |
| 4 | -0.2 | -0.116279069767 | 172 | 176.6 | 168 | 1614994 | 172.96248674 | DE |
| 12 | 4 | 2.38379022646 | 167.8 | 179.2 | 162.4 | 1797189 | 171.68948913 | DE |
| 26 | 1.8 | 1.05882352941 | 170 | 179.2 | 162.4 | 1638112 | 169.50714424 | DE |
| 52 | 16.8 | 10.8387096774 | 155 | 179.2 | 148.2 | 1683971 | 164.41641667 | DE |
| 156 | 14.6 | 9.28753180662 | 157.2 | 179.2 | 130 | 1465034 | 154.28134575 | DE |
| 260 | 42.99999808 | 33.3850911794 | 128.80000192 | 216.00000322 | 126.20000188 | 1159087 | 158.99833517 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743438600 | 169.6 | -2.2 | -1.28 | 170.2 | 170.2 | 168 | 1021345 |
| 1743183000 | 171.8 | -2.2 | -1.26 | 173.8 | 173.8 | 171.2 | 971096 |
| 1743096600 | 174 | -0.4 | -0.23 | 174.8 | 174.8 | 173.8 | 1124839 |
| 1743010200 | 174.4 | -0.2 | -0.11 | 174.2 | 175.2 | 173.8 | 1235309 |
| 1742923800 | 174.6 | -0.4 | -0.23 | 174.6 | 174.8 | 174 | 1451312 |
| 1742837400 | 175 | 1.6 | 0.92 | 174.8 | 175.6 | 174 | 1623995 |
| 1742578200 | 173.4 | -1 | -0.57 | 174.6 | 174.6 | 173.2 | 3740483 |
| 1742491800 | 174.4 | -1.2 | -0.68 | 175.6 | 175.6 | 174.4 | 2380577 |
| 1742405400 | 175.6 | 0 | 0.00 | 176.6 | 176.6 | 175.4 | 1781204 |
| 1742319000 | 175.6 | 1.2 | 0.69 | 174.8 | 176 | 174.8 | 1341045 |
| 1742232600 | 174.4 | 1.6 | 0.93 | 171.4 | 174.4 | 171.4 | 1007248 |
| 1741973400 | 172.8 | 2 | 1.17 | 171.4 | 173 | 170.8 | 1228572 |
| 1741887000 | 170.8 | -1.4 | -0.81 | 170 | 170.8 | 170 | 1784441 |
| 1741800600 | 172.2 | 1.6 | 0.94 | 170.8 | 172.8 | 170.4 | 1208766 |
| 1741714200 | 170.6 | -1.4 | -0.81 | 172.4 | 172.4 | 170.2 | 2198880 |
| 1741627800 | 172 | -1.2 | -0.69 | 173.2 | 173.2 | 170.4 | 2055996 |
| 1741368600 | 173.2 | 0 | 0.00 | 171.8 | 173.2 | 171.8 | 1382093 |
| 1741282200 | 173.2 | 1.6 | 0.93 | 172.6 | 173.2 | 172.4 | 1150137 |
| 1741195800 | 171.6 | 1.2 | 0.70 | 171 | 172.4 | 170.8 | 1669018 |
| 1741109400 | 170.4 | -2.2 | -1.27 | 172 | 172 | 169.6 | 1943522 |
| 1741023000 | 172.6 | -0.4 | -0.23 | 173.4 | 173.4 | 172 | 1422053 |
| 1740763800 | 173 | -2.8 | -1.59 | 175.8 | 175.8 | 172.8 | 1772414 |
| 1740677400 | 175.8 | -0.8 | -0.45 | 178 | 178 | 174.4 | 1834877 |
| 1740591000 | 176.6 | 2 | 1.15 | 175 | 177 | 175 | 1660072 |
| 1740504600 | 174.6 | -1 | -0.57 | 174 | 175.6 | 174 | 1332954 |
| 1740418200 | 175.6 | -3.2 | -1.79 | 178 | 178 | 175.2 | 2339839 |
| 1740159000 | 178.8 | 1 | 0.56 | 177.4 | 179.2 | 177.4 | 2826411 |
| 1740072600 | 177.8 | 0.2 | 0.11 | 177.6 | 178.2 | 176 | 1434711 |
| 1739986200 | 177.6 | 1.6 | 0.91 | 175.6 | 177.6 | 175.6 | 1755105 |
| 1739899800 | 176 | 0.6 | 0.34 | 176 | 177.2 | 175.8 | 1727241 |
| 1739813400 | 175.4 | 2.8 | 1.62 | 173.4 | 175.6 | 173.4 | 2567020 |
| 1739554200 | 172.6 | 0.2 | 0.12 | 173 | 173.6 | 172.4 | 1710787 |
| 1739467800 | 172.4 | 0.8 | 0.47 | 171.8 | 173 | 171.8 | 1306232 |
| 1739381400 | 171.6 | -0.8 | -0.46 | 172 | 172.8 | 171.4 | 6350762 |
| 1739295000 | 172.4 | -0.2 | -0.12 | 172.4 | 172.4 | 171.6 | 3390504 |
| 1739208600 | 172.6 | 1.4 | 0.82 | 168 | 173 | 168 | 1644391 |
| 1738949400 | 171.2 | 0.8 | 0.47 | 171 | 171.6 | 170.6 | 5267181 |
| 1738863000 | 170.4 | 1.2 | 0.71 | 170.2 | 170.8 | 170.2 | 1566744 |
| 1738776600 | 169.2 | 0 | 0.00 | 169.8 | 169.8 | 168 | 2086995 |
| 1738690200 | 169.2 | 0.2 | 0.12 | 169.8 | 170 | 168.8 | 1364325 |
| 1738603800 | 169 | -1.8 | -1.05 | 170.2 | 170.2 | 166.6 | 1099691 |
| 1738344600 | 170.8 | 1.8 | 1.07 | 169.8 | 171.6 | 169.8 | 4271747 |
| 1738258200 | 169 | 0.6 | 0.36 | 169.8 | 169.8 | 168.4 | 1214359 |
| 1738171800 | 168.4 | 2 | 1.20 | 167.4 | 169.6 | 167.4 | 775288 |
| 1738085400 | 166.4 | 0.6 | 0.36 | 164 | 166.8 | 164 | 2912268 |
| 1737999000 | 165.8 | -2.8 | -1.66 | 170.6 | 170.6 | 164.6 | 1118199 |
| 1737739800 | 168.6 | 0.4 | 0.24 | 169.4 | 170 | 167.8 | 1003613 |
| 1737653400 | 168.2 | -0.4 | -0.24 | 167.8 | 169.2 | 167.8 | 1081870 |
| 1737567000 | 168.6 | 0.2 | 0.12 | 168.4 | 169.6 | 168.4 | 1451275 |
| 1737480600 | 168.4 | -1.4 | -0.82 | 169.6 | 169.6 | 168.4 | 1302880 |
| 1737394200 | 169.8 | -0.2 | -0.12 | 167.19999 | 170.4 | 167.19999 | 982072 |
| 1737135000 | 170 | 1 | 0.59 | 167 | 170.6 | 167 | 1937089 |
| 1737048600 | 169 | 1.2 | 0.72 | 169.6 | 169.6 | 167.8 | 1799996 |
| 1736962200 | 167.8 | 2.4 | 1.45 | 166 | 167.8 | 165.6 | 1180404 |
| 1736875800 | 165.4 | 1.2 | 0.73 | 163.6 | 165.4 | 163.6 | 910784 |
| 1736789400 | 164.19999 | 0.6 | 0.37 | 163.4 | 164.19999 | 162.4 | 1299017 |
| 1736530200 | 163.6 | -1.2 | -0.73 | 162.6 | 164.19999 | 162.6 | 1116583 |
| 1736443800 | 164.8 | 0.4 | 0.24 | 164.6 | 165.4 | 164.19999 | 2409707 |
| 1736357400 | 164.4 | -0.4 | -0.24 | 162.8 | 165 | 162.8 | 1413589 |
| 1736271000 | 164.8 | -1.4 | -0.84 | 167.8 | 167.8 | 164.4 | 890405 |
| 1736184600 | 166.19999 | 0.2 | 0.12 | 166.6 | 167.4 | 166.19999 | 1471768 |
| 1735925400 | 166 | 0.4 | 0.24 | 165.4 | 166.19999 | 165 | 594585 |
| 1735839000 | 165.6 | 1.2 | 0.73 | 163.6 | 165.6 | 163.6 | 547191 |
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
