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 | -7 | -1.67865707434 | 417 | 419 | 396 | 805633 | 406.28413712 | DE |
| 4 | 2 | 0.490196078431 | 408 | 424 | 396 | 622057 | 408.39194937 | DE |
| 12 | -30.5 | -6.92395005675 | 440.5 | 444.5 | 394.5 | 566256 | 410.69619669 | DE |
| 26 | 12 | 3.01507537688 | 398 | 445.5 | 349 | 465914 | 403.73971204 | DE |
| 52 | -56.2 | -12.0549120549 | 466.2 | 509 | 349 | 416121 | 430.56256232 | DE |
| 156 | 82.2 | 25.0762660159 | 327.8 | 509 | 282.4 | 411215 | 400.69934335 | DE |
| 260 | 4.4 | 1.08481262327 | 405.6 | 595 | 282.4 | 392417 | 423.50813153 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741109400 | 396.5 | -10.5 | -2.58 | 416.5 | 416.5 | 396 | 878149 |
| 1741023000 | 407 | -2.5 | -0.61 | 418.5 | 418.5 | 407 | 1069335 |
| 1740763800 | 409.5 | 0 | 0.00 | 406.5 | 411 | 405.5 | 1296952 |
| 1740677400 | 409.5 | -5 | -1.21 | 418.5 | 419 | 408 | 556681 |
| 1740591000 | 414.5 | 5.5 | 1.34 | 417 | 417 | 412.5 | 227049 |
| 1740504600 | 409 | -2 | -0.49 | 403.5 | 412.5 | 403.5 | 703102 |
| 1740418200 | 411 | -3.5 | -0.84 | 418.5 | 418.5 | 408 | 540025 |
| 1740159000 | 414.5 | 2 | 0.48 | 416 | 419 | 414 | 172040 |
| 1740072600 | 412.5 | -2.5 | -0.60 | 405.5 | 417.5 | 405.5 | 587996 |
| 1739986200 | 415 | -6 | -1.43 | 424 | 424 | 413 | 284840 |
| 1739899800 | 421 | 8 | 1.94 | 407.5 | 423 | 407.5 | 284460 |
| 1739813400 | 413 | 0.5 | 0.12 | 410 | 413.5 | 409 | 203375 |
| 1739554200 | 412.5 | -1.5 | -0.36 | 419 | 419 | 410 | 240142 |
| 1739467800 | 414 | 8 | 1.97 | 406 | 414 | 404.5 | 636503 |
| 1739381400 | 406 | -4.5 | -1.10 | 410.5 | 416 | 406 | 996273 |
| 1739295000 | 410.5 | 0.5 | 0.12 | 410 | 412 | 408.5 | 595808 |
| 1739208600 | 410 | 6.5 | 1.61 | 412.5 | 414.5 | 405.5 | 1319834 |
| 1738949400 | 403.5 | -1.5 | -0.37 | 407.5 | 409.5 | 403.5 | 476785 |
| 1738863000 | 405 | 2 | 0.50 | 404 | 410 | 403 | 480056 |
| 1738776600 | 403 | -4 | -0.98 | 408 | 410 | 401 | 891735 |
| 1738690200 | 407 | 0 | 0.00 | 407 | 412.5 | 404.5 | 761676 |
| 1738603800 | 407 | -3.5 | -0.85 | 403.5 | 409.5 | 401 | 876949 |
| 1738344600 | 410.5 | -3 | -0.73 | 414 | 415.5 | 410.5 | 1049655 |
| 1738258200 | 413.5 | 5 | 1.22 | 402 | 415 | 402 | 290406 |
| 1738171800 | 408.5 | 3.5 | 0.86 | 414.5 | 414.5 | 406.5 | 855170 |
| 1738085400 | 405 | 0.5 | 0.12 | 408 | 408 | 401.5 | 309790 |
| 1737999000 | 404.5 | -1 | -0.25 | 398 | 408.5 | 398 | 617131 |
| 1737739800 | 405.5 | 3.5 | 0.87 | 404 | 410.5 | 404 | 860502 |
| 1737653400 | 402 | -5 | -1.23 | 402 | 408.5 | 402 | 1145940 |
| 1737567000 | 407 | -2 | -0.49 | 403.5 | 411.5 | 403.5 | 735677 |
| 1737480600 | 409 | -3 | -0.73 | 414 | 414 | 409 | 498868 |
| 1737394200 | 412 | 5 | 1.23 | 402 | 415.5 | 402 | 501100 |
| 1737135000 | 407 | -1.5 | -0.37 | 413.5 | 413.5 | 407 | 325218 |
| 1737048600 | 408.5 | 4.5 | 1.11 | 413.5 | 413.5 | 404 | 515240 |
| 1736962200 | 404 | 9.5 | 2.41 | 398.5 | 406.5 | 398.5 | 500906 |
| 1736875800 | 394.5 | -8.5 | -2.11 | 411.5 | 411.5 | 394.5 | 109926 |
| 1736789400 | 403 | 7 | 1.77 | 395 | 404 | 395 | 539361 |
| 1736530200 | 396 | -9.5 | -2.34 | 404 | 408 | 396 | 461935 |
| 1736443800 | 405.5 | 5 | 1.25 | 395 | 406.5 | 395 | 441000 |
| 1736357400 | 400.5 | -16.5 | -3.96 | 416.5 | 416.5 | 400.5 | 694059 |
| 1736271000 | 417 | 2 | 0.48 | 406.5 | 417 | 406.5 | 655092 |
| 1736184600 | 415 | 4 | 0.97 | 407 | 419 | 407 | 523891 |
| 1735925400 | 411 | -5.5 | -1.32 | 411.5 | 418.5 | 411 | 94698 |
| 1735839000 | 416.5 | -6.5 | -1.54 | 426.5 | 426.5 | 416.5 | 503756 |
| 1735666200 | 423 | 9 | 2.17 | 412 | 424 | 411.5 | 203421 |
| 1735579800 | 414 | -5 | -1.19 | 411.5 | 416.5 | 411.5 | 122780 |
| 1735320600 | 419 | -0.5 | -0.12 | 419 | 422 | 418.5 | 457642 |
| 1735061400 | 419.5 | 3.5 | 0.84 | 415 | 421 | 415 | 114553 |
| 1734975000 | 416 | 4.5 | 1.09 | 418.5 | 418.5 | 408.5 | 409804 |
| 1734715800 | 411.5 | 4.5 | 1.11 | 399.5 | 414 | 399.5 | 932413 |
| 1734629400 | 407 | -13 | -3.10 | 430 | 430 | 407 | 566790 |
| 1734543000 | 420 | -6 | -1.41 | 426.5 | 427 | 418 | 234295 |
| 1734456600 | 426 | -6.5 | -1.50 | 425 | 432.5 | 425 | 604687 |
| 1734370200 | 432.5 | -3 | -0.69 | 428 | 439 | 428 | 411711 |
| 1734111000 | 435.5 | 1.5 | 0.35 | 444.5 | 444.5 | 434 | 485372 |
| 1734024600 | 434 | -6 | -1.36 | 432 | 443.5 | 432 | 892315 |
| 1733938200 | 440 | -1.5 | -0.34 | 440.5 | 444.5 | 439 | 531715 |
| 1733851800 | 441.5 | 2 | 0.46 | 435 | 445.5 | 435 | 555615 |
| 1733765400 | 439.5 | 12.5 | 2.93 | 428.5 | 440.5 | 428.5 | 651860 |
| 1733506200 | 427 | 1 | 0.23 | 433 | 433 | 424.5 | 795403 |
| 1733419800 | 426 | -1 | -0.23 | 427 | 430 | 421.5 | 1118048 |
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
