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 | -0.6 | -0.553505535055 | 108.4 | 109.4 | 107.2 | 1536240 | 107.99500894 | DE |
| 4 | 3.4 | 3.25670498084 | 104.4 | 110 | 90.8 | 4237316 | 104.9870284 | DE |
| 12 | 27.8 | 34.75 | 80 | 110 | 76.8 | 3041030 | 98.43457121 | DE |
| 26 | 21.7 | 25.2032520325 | 86.1 | 110 | 74.6 | 1978766 | 93.65487548 | DE |
| 52 | 28.3 | 35.5974842767 | 79.5 | 110 | 74.6 | 1442369 | 90.75392474 | DE |
| 156 | -61.2 | -36.2130177515 | 169 | 172 | 68 | 1355033 | 103.55654675 | DE |
| 260 | 8.8 | 8.88888888889 | 99 | 178 | 68 | 1204290 | 115.22577403 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745339400 | 107.6 | -1.2 | -1.10 | 109 | 109.4 | 107.6 | 1672246 |
| 1744907400 | 108.8 | 1.2 | 1.12 | 108.4 | 108.8 | 107.2 | 1517071 |
| 1744821000 | 107.6 | -0.6 | -0.55 | 108.4 | 108.6 | 107.4 | 1419402 |
| 1744734600 | 108.2 | 1.2 | 1.12 | 108 | 108.4 | 107 | 3294750 |
| 1744648200 | 107 | 1.4 | 1.33 | 106 | 107.4 | 104.8 | 1571503 |
| 1744389000 | 105.6 | 1.2 | 1.15 | 105 | 106 | 103 | 2386436 |
| 1744302600 | 104.4 | 2.8 | 2.76 | 105 | 105.8 | 104 | 3635833 |
| 1744216200 | 101.6 | -1.4 | -1.36 | 102.8 | 103.4 | 98.6 | 5634718 |
| 1744129800 | 103 | 5 | 5.10 | 98.9 | 103 | 95.2 | 3682315 |
| 1744043400 | 98 | -3 | -2.97 | 99 | 104.4 | 90.8 | 7014072 |
| 1743784200 | 101 | -6.4 | -5.96 | 107.6 | 107.6 | 100.2 | 6279297 |
| 1743697800 | 107.4 | -0.6 | -0.56 | 107.6 | 108.2 | 106.8 | 4451236 |
| 1743611400 | 108 | 0 | 0.00 | 109 | 109 | 107.4 | 2140542 |
| 1743525000 | 108 | 1.2 | 1.12 | 107 | 108.2 | 107 | 5784945 |
| 1743438600 | 106.8 | -1.8 | -1.66 | 109.4 | 109.4 | 106.8 | 7474355 |
| 1743183000 | 108.6 | -0.4 | -0.37 | 109.8 | 110 | 107.6 | 6224563 |
| 1743096600 | 109 | 2.6 | 2.44 | 109.4 | 110 | 108 | 5746413 |
| 1743010200 | 106.4 | 1.4 | 1.33 | 104.4 | 106.6 | 104.4 | 4300009 |
| 1742923800 | 105 | 2.6 | 2.54 | 107.6 | 108.4 | 104 | 12246734 |
| 1742837400 | 102.4 | -1.2 | -1.16 | 103.4 | 104.4 | 102.2 | 949981 |
| 1742578200 | 103.6 | -0.2 | -0.19 | 107 | 107 | 102.4 | 1352207 |
| 1742491800 | 103.8 | -0.4 | -0.38 | 106.6 | 106.6 | 103.6 | 1278826 |
| 1742405400 | 104.2 | -0.2 | -0.19 | 104.4 | 106.6 | 104 | 1685252 |
| 1742319000 | 104.4 | -0.8 | -0.76 | 106 | 106.6 | 104.4 | 2463223 |
| 1742232600 | 105.2 | 0.2 | 0.19 | 106 | 106 | 103.4 | 2411816 |
| 1741973400 | 105 | 1 | 0.96 | 105 | 105.8 | 103.6 | 3786759 |
| 1741887000 | 104 | -1 | -0.95 | 106 | 106 | 103.2 | 2962416 |
| 1741800600 | 105 | 1.8 | 1.74 | 105 | 105 | 102.8 | 2480093 |
| 1741714200 | 103.2 | 1.4 | 1.38 | 103 | 104 | 102 | 2389980 |
| 1741627800 | 101.8 | 2.6 | 2.62 | 99.3 | 102.4 | 99.1 | 1077451 |
| 1741368600 | 99.2 | 2.8 | 2.90 | 96.7 | 99.3 | 96.1 | 1370820 |
| 1741282200 | 96.4 | -0.7 | -0.72 | 97.3 | 97.5 | 94.9 | 1043417 |
| 1741195800 | 97.1 | -1.1 | -1.12 | 98.1 | 98.3 | 95.8 | 2776643 |
| 1741109400 | 98.2 | 13.4 | 15.80 | 100.6 | 102.6 | 97.4 | 13383175 |
| 1741023000 | 84.8 | 2.4 | 2.91 | 82.7 | 84.8 | 82.1 | 3176556 |
| 1740763800 | 82.4 | 0.2 | 0.24 | 81.7 | 82.4 | 80.9 | 10541101 |
| 1740677400 | 82.2 | -0.8 | -0.96 | 82.4 | 83 | 81.8 | 1336247 |
| 1740591000 | 83 | -1 | -1.19 | 84.1 | 84.6 | 82.7 | 1358404 |
| 1740504600 | 84 | 0.4 | 0.48 | 84.9 | 84.9 | 83.5 | 1962683 |
| 1740418200 | 83.6 | -0.3 | -0.36 | 84.8 | 84.8 | 83.2 | 2931743 |
| 1740159000 | 83.9 | 0.4 | 0.48 | 82 | 84.5 | 82 | 992966 |
| 1740072600 | 83.5 | 0.7 | 0.85 | 82.6 | 83.7 | 82.6 | 1760302 |
| 1739986200 | 82.8 | -0.7 | -0.84 | 83 | 83.5 | 82.4 | 1737915 |
| 1739899800 | 83.5 | -0.5 | -0.60 | 83 | 84.1 | 83 | 789120 |
| 1739813400 | 84 | -0.5 | -0.59 | 83 | 84.7 | 83 | 1291153 |
| 1739554200 | 84.5 | 0.8 | 0.96 | 81 | 84.8 | 81 | 1371402 |
| 1739467800 | 83.7 | 1.8 | 2.20 | 81.9 | 83.7 | 81.7 | 1276733 |
| 1739381400 | 81.9 | -0.3 | -0.36 | 80.9 | 83 | 80.9 | 2487888 |
| 1739295000 | 82.2 | 1.9 | 2.37 | 81.8 | 82.9 | 81.6 | 2227029 |
| 1739208600 | 80.3 | 0.8 | 1.01 | 78.9 | 80.8 | 78.9 | 958801 |
| 1738949400 | 79.5 | -1.1 | -1.36 | 81.8 | 81.8 | 79.5 | 867147 |
| 1738863000 | 80.6 | 0.5 | 0.62 | 77 | 81.7 | 77 | 1226610 |
| 1738776600 | 80.1 | 2.4 | 3.09 | 77.6 | 80.1 | 77.6 | 1306112 |
| 1738690200 | 77.7 | -0.3 | -0.38 | 78.1 | 78.4 | 76.8 | 991824 |
| 1738603800 | 78 | -2.4 | -2.99 | 78.6 | 79 | 78 | 1519391 |
| 1738344600 | 80.4 | 1.1 | 1.39 | 79 | 80.4 | 78.5 | 1359139 |
| 1738258200 | 79.3 | 1 | 1.28 | 78.3 | 79.6 | 78.2 | 985769 |
| 1738171800 | 78.3 | -1.3 | -1.63 | 80 | 80 | 78.3 | 796955 |
| 1738085400 | 79.6 | 1.3 | 1.66 | 79 | 79.8 | 78 | 787999 |
| 1737999000 | 78.3 | 0.4 | 0.51 | 78.1 | 78.8 | 77.6 | 668586 |
| 1737739800 | 77.9 | -0.3 | -0.38 | 77 | 79.2 | 77 | 791769 |
| 1737653400 | 78.2 | 0.2 | 0.26 | 79 | 79 | 77.6 | 1146691 |
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
