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 | -4.5 | -10.3448275862 | 43.5 | 43.5 | 36 | 80611 | 41.43597524 | DE |
| 4 | -6 | -13.3333333333 | 45 | 47 | 36 | 113823 | 43.68022909 | DE |
| 12 | -8.6 | -18.0672268908 | 47.6 | 48.8 | 36 | 529345 | 44.56884755 | DE |
| 26 | -8 | -17.0212765957 | 47 | 50.5 | 36 | 331449 | 44.03310157 | DE |
| 52 | -3 | -7.14285714286 | 42 | 63 | 36 | 227069 | 46.95447298 | DE |
| 156 | -51.5 | -56.9060773481 | 90.5 | 96 | 33 | 197679 | 54.95814037 | DE |
| 260 | -16 | -29.0909090909 | 55 | 111 | 33 | 243187 | 70.90321619 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743096600 | 39 | -1 | -2.50 | 43 | 43 | 36 | 795797 |
| 1743010200 | 40 | -1 | -2.44 | 41 | 41 | 40 | 39831 |
| 1742923800 | 41 | -2 | -4.65 | 40 | 41 | 40 | 235975 |
| 1742837400 | 43 | 1 | 2.38 | 43 | 43 | 43 | 55178 |
| 1742578200 | 42 | -1.5 | -3.45 | 42.2 | 42.2 | 41 | 49987 |
| 1742491800 | 43.5 | -0.4 | -0.91 | 43.5 | 43.5 | 43.5 | 22084 |
| 1742405400 | 43.9 | 2 | 4.77 | 43.8 | 44 | 43.2 | 244542 |
| 1742319000 | 41.9 | -1.2 | -2.78 | 42.4 | 42.4 | 41.9 | 228342 |
| 1742232600 | 43.1 | -1 | -2.27 | 43.1 | 43.1 | 43.1 | 1397 |
| 1741973400 | 44.1 | 1.7 | 4.01 | 43.8 | 46 | 43.8 | 205780 |
| 1741887000 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 16618 |
| 1741800600 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 79148 |
| 1741714200 | 42.4 | -2.1 | -4.72 | 43.6 | 43.6 | 40.8 | 98790 |
| 1741627800 | 44.5 | -0.4 | -0.89 | 44 | 44.5 | 44 | 54255 |
| 1741368600 | 44.9 | 0.9 | 2.05 | 44.9 | 44.9 | 44.9 | 49912 |
| 1741282200 | 44 | -2 | -4.35 | 44 | 44 | 44 | 7650 |
| 1741195800 | 46 | 2 | 4.55 | 47 | 47 | 44 | 450868 |
| 1741109400 | 44 | -2 | -4.35 | 44 | 44 | 44 | 351014 |
| 1741023000 | 46 | 0 | 0.00 | 46 | 46 | 46 | 11753 |
| 1740763800 | 46 | 1 | 2.22 | 46 | 46 | 46 | 30811 |
| 1740677400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 42526 |
| 1740591000 | 45 | 0 | 0.00 | 45 | 45 | 45 | 95684 |
| 1740504600 | 45 | -1 | -2.17 | 46 | 46 | 45 | 228932 |
| 1740418200 | 46 | 0 | 0.00 | 46.6 | 46.6 | 45.4 | 317045 |
| 1740159000 | 46 | 0 | 0.00 | 46 | 46 | 46 | 35185 |
| 1740072600 | 46 | 0.6 | 1.32 | 46 | 46 | 46 | 34831 |
| 1739986200 | 45.4 | -1.6 | -3.40 | 45.4 | 45.4 | 45.4 | 16541 |
| 1739899800 | 47 | 3.4 | 7.80 | 47 | 47 | 47 | 385839 |
| 1739813400 | 43.6 | -1.7 | -3.75 | 43.6 | 43.6 | 43.6 | 9917 |
| 1739554200 | 45.3 | 1.3 | 2.95 | 45.3 | 45.3 | 45.3 | 47577 |
| 1739467800 | 44 | -2.4 | -5.17 | 44 | 44 | 44 | 317271 |
| 1739381400 | 46.4 | 2.4 | 5.45 | 45 | 46.4 | 45 | 122999 |
| 1739295000 | 44 | -2 | -4.35 | 44 | 44 | 44 | 33340 |
| 1739208600 | 46 | 2 | 4.55 | 43.2 | 46 | 43 | 259290 |
| 1738949400 | 44 | -2 | -4.35 | 44 | 44 | 44 | 26730 |
| 1738863000 | 46 | 0 | 0.00 | 44.4 | 46 | 44.4 | 118185 |
| 1738776600 | 46 | -1 | -2.13 | 46.8 | 46.8 | 46 | 14906 |
| 1738690200 | 47 | 2.6 | 5.86 | 44.6 | 47 | 44.6 | 273264 |
| 1738603800 | 44.4 | -2.6 | -5.53 | 48.8 | 48.8 | 44.2 | 183779 |
| 1738344600 | 47 | 8 | 20.51 | 44.2 | 48 | 44 | 828665 |
| 1738258200 | 39 | 0.1 | 0.26 | 40 | 40.2 | 39 | 75852 |
| 1738171800 | 38.9 | -1.3 | -3.23 | 38 | 40 | 38 | 54007 |
| 1738085400 | 40.2 | -1.2 | -2.90 | 41.8 | 41.8 | 38 | 18038 |
| 1737999000 | 41.4 | -0.6 | -1.43 | 41.6 | 41.6 | 40 | 92144 |
| 1737739800 | 42 | -1.9 | -4.33 | 42 | 42 | 42 | 12573 |
| 1737653400 | 43.9 | 0 | 0.00 | 43.9 | 43.9 | 43.9 | 4558 |
| 1737567000 | 43.9 | 1.3 | 3.05 | 42.6 | 43.9 | 42.6 | 30033 |
| 1737480600 | 42.6 | -1.3 | -2.96 | 42.6 | 42.6 | 42.6 | 15709 |
| 1737394200 | 43.9 | 0.5 | 1.15 | 43.9 | 43.9 | 43.9 | 5714 |
| 1737135000 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 9175 |
| 1737048600 | 43.4 | 0.3 | 0.70 | 43.4 | 43.4 | 43.4 | 14201 |
| 1736962200 | 43.1 | -0.3 | -0.69 | 43.1 | 43.1 | 43.1 | 22294 |
| 1736875800 | 43.4 | -0.4 | -0.91 | 42.2 | 43.4 | 42 | 23913 |
| 1736789400 | 43.8 | -0.4 | -0.90 | 44.2 | 44.2 | 43.8 | 11316 |
| 1736530200 | 44.2 | -0.8 | -1.78 | 45 | 45 | 43 | 79284 |
| 1736443800 | 45 | -1 | -2.17 | 45 | 45 | 45 | 36432 |
| 1736357400 | 46 | 1.5 | 3.37 | 43 | 46 | 43 | 31892 |
| 1736271000 | 44.5 | -1.5 | -3.26 | 44.8 | 45.6 | 43.2 | 25507785 |
| 1736184600 | 46 | -0.4 | -0.86 | 46 | 46 | 46 | 65546 |
| 1735925400 | 46.4 | -0.4 | -0.85 | 46.4 | 46.4 | 46.4 | 11556 |
| 1735839000 | 46.8 | 0.4 | 0.86 | 47.6 | 47.6 | 46.8 | 12245 |
| 1735666200 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 3208 |
| 1735579800 | 46.4 | 0.9 | 1.98 | 47 | 47 | 46.2 | 113624 |
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
