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 | -62.5 | -14.5348837209 | 430 | 430 | 367.5 | 250430 | 399.33529436 | DE |
| 4 | 5 | 1.37931034483 | 362.5 | 435 | 340 | 239489 | 398.48182999 | DE |
| 12 | -146.5 | -28.5019455253 | 514 | 542 | 337.5 | 353318 | 411.07912071 | DE |
| 26 | -187.5 | -33.7837837838 | 555 | 575 | 337.5 | 279232 | 456.68036764 | DE |
| 52 | -45 | -10.9090909091 | 412.5 | 645 | 337.5 | 316472 | 492.74924586 | DE |
| 156 | 250 | 212.765957447 | 117.5 | 645 | 107.5 | 198171 | 377.06235168 | DE |
| 260 | 325 | 764.705882353 | 42.5 | 645 | 37.5 | 150219 | 319.49412561 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743697800 | 382.5 | -17.5 | -4.38 | 395 | 395 | 382.5 | 287659 |
| 1743611400 | 400 | 12 | 3.09 | 410 | 410 | 400 | 88974 |
| 1743525000 | 388 | -22 | -5.37 | 407.5 | 412.5 | 388 | 415570 |
| 1743438600 | 410 | -15 | -3.53 | 425 | 425 | 397.5 | 154011 |
| 1743183000 | 425 | -5 | -1.16 | 430 | 430 | 425 | 305938 |
| 1743096600 | 430 | 10 | 2.38 | 415 | 432.5 | 415 | 102624 |
| 1743010200 | 420 | -10 | -2.33 | 427.5 | 427.5 | 415 | 99973 |
| 1742923800 | 430 | 10 | 2.38 | 420 | 435 | 417.5 | 717731 |
| 1742837400 | 420 | 15 | 3.70 | 405 | 422.5 | 405 | 436923 |
| 1742578200 | 405 | -8 | -1.94 | 402.5 | 407.5 | 402.5 | 524672 |
| 1742491800 | 413 | 33 | 8.68 | 380 | 413 | 379.5 | 406117 |
| 1742405400 | 380 | 2.5 | 0.66 | 377.5 | 382.5 | 377.5 | 123897 |
| 1742319000 | 377.5 | 10 | 2.72 | 367.5 | 377.5 | 367.5 | 118111 |
| 1742232600 | 367.5 | 0.5 | 0.14 | 370 | 370 | 367.5 | 102901 |
| 1741973400 | 367 | 9.5 | 2.66 | 357.5 | 372.5 | 357.5 | 86354 |
| 1741887000 | 357.5 | -2.5 | -0.69 | 356 | 357.5 | 356 | 61853 |
| 1741800600 | 360 | 20 | 5.88 | 352.5 | 360 | 352.5 | 67186 |
| 1741714200 | 340 | -20 | -5.56 | 362.5 | 362.5 | 340 | 305870 |
| 1741627800 | 360 | -5 | -1.37 | 367.5 | 367.5 | 360 | 254650 |
| 1741368600 | 365 | 3 | 0.83 | 362.5 | 367.5 | 362.5 | 128773 |
| 1741282200 | 362 | 2 | 0.56 | 362.5 | 362.5 | 362 | 104449 |
| 1741195800 | 360 | 1 | 0.28 | 357.5 | 365 | 357.5 | 185558 |
| 1741109400 | 359 | -8.5 | -2.31 | 367.5 | 369 | 357.5 | 327961 |
| 1741023000 | 367.5 | -7.5 | -2.00 | 377.5 | 380 | 367.5 | 188079 |
| 1740763800 | 375 | 10 | 2.74 | 362.5 | 377.5 | 362.5 | 326134 |
| 1740677400 | 365 | 7 | 1.96 | 358.5 | 365 | 337.5 | 2310250 |
| 1740591000 | 358 | -32 | -8.21 | 382.5 | 382.5 | 357.5 | 842083 |
| 1740504600 | 390 | -5 | -1.27 | 397.5 | 397.5 | 382.5 | 145594 |
| 1740418200 | 395 | -5 | -1.25 | 400 | 407.5 | 395 | 103286 |
| 1740159000 | 400 | 5 | 1.27 | 402.5 | 402.5 | 400 | 59720 |
| 1740072600 | 395 | -10 | -2.47 | 402.5 | 402.5 | 395 | 71816 |
| 1739986200 | 405 | -5 | -1.22 | 410 | 410 | 397.5 | 201274 |
| 1739899800 | 410 | 0 | 0.00 | 410 | 410 | 410 | 201438 |
| 1739813400 | 410 | 2 | 0.49 | 407.5 | 410 | 405 | 556852 |
| 1739554200 | 408 | -2 | -0.49 | 402.5 | 408 | 402.5 | 438452 |
| 1739467800 | 410 | 11 | 2.76 | 397.5 | 410 | 397.5 | 201721 |
| 1739381400 | 399 | -9 | -2.21 | 405 | 410 | 397.5 | 532229 |
| 1739295000 | 408 | 8 | 2.00 | 400 | 408 | 392.5 | 609019 |
| 1739208600 | 400 | 17 | 4.44 | 387.5 | 400 | 382.5 | 1142934 |
| 1738949400 | 383 | -47 | -10.93 | 430 | 435.5 | 377.5 | 1492405 |
| 1738863000 | 430 | -102 | -19.17 | 538 | 542 | 422.5 | 3778340 |
| 1738776600 | 532 | 15 | 2.90 | 517 | 532 | 517 | 136705 |
| 1738690200 | 517 | 15 | 2.99 | 506 | 525 | 506 | 425150 |
| 1738603800 | 502 | -8 | -1.57 | 515 | 515 | 495 | 171292 |
| 1738344600 | 510 | -10 | -1.92 | 515 | 520 | 510 | 91819 |
| 1738258200 | 520 | 2 | 0.39 | 514 | 520 | 514 | 73796 |
| 1738171800 | 518 | 2 | 0.39 | 513 | 518 | 512 | 186782 |
| 1738085400 | 516 | 4 | 0.78 | 512 | 516 | 507 | 81378 |
| 1737999000 | 512 | -1 | -0.19 | 513 | 513 | 509 | 202001 |
| 1737739800 | 513 | 3 | 0.59 | 513 | 514 | 513 | 121626 |
| 1737653400 | 510 | -4 | -0.78 | 514 | 514 | 510 | 90434 |
| 1737567000 | 514 | 0 | 0.00 | 514 | 514 | 514 | 220361 |
| 1737480600 | 514 | 6 | 1.18 | 511 | 514 | 511 | 128291 |
| 1737394200 | 508 | -6 | -1.17 | 512 | 513 | 507 | 84067 |
| 1737135000 | 514 | 0 | 0.00 | 513 | 514 | 512 | 63470 |
| 1737048600 | 514 | 2 | 0.39 | 508 | 518 | 508 | 89012 |
| 1736962200 | 512 | 8 | 1.59 | 507 | 512 | 505 | 58271 |
| 1736875800 | 504 | 2 | 0.40 | 504 | 511 | 504 | 98216 |
| 1736789400 | 502 | -16 | -3.09 | 514 | 514 | 502 | 193928 |
| 1736530200 | 518 | 0 | 0.00 | 514 | 518 | 511 | 73104 |
| 1736443800 | 518 | 1 | 0.19 | 517 | 518 | 514 | 219981 |
| 1736357400 | 517 | -9 | -1.71 | 525 | 525 | 517 | 283857 |
| 1736271000 | 526 | 13 | 2.53 | 513 | 526 | 513 | 193522 |
| 1736184600 | 513 | 3 | 0.59 | 511 | 513 | 505 | 263607 |
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
