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 | -0.8 | -3.88349514563 | 20.6 | 21 | 19.22 | 1390062 | 19.8702072 | DE |
| 4 | 0.28 | 1.43442622951 | 19.52 | 21 | 17.84 | 1098448 | 19.45365755 | DE |
| 12 | -7.9 | -28.5198555957 | 27.7 | 28 | 17.84 | 996906 | 21.90325233 | DE |
| 26 | -31.4 | -61.328125 | 51.2 | 56 | 17.84 | 1057751 | 29.17842142 | DE |
| 52 | -35.2 | -64 | 55 | 57.5 | 17.84 | 987896 | 37.40689979 | DE |
| 156 | -238.2 | -92.3255813953 | 258 | 280.5 | 17.84 | 1177900 | 78.71710216 | DE |
| 260 | -223.2 | -91.8518518519 | 243 | 289.5 | 17.84 | 964568 | 112.2737933 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736530200 | 19.8 | -0.18 | -0.90 | 20.25 | 20.3 | 19.8 | 305304 |
| 1736443800 | 19.98 | 0.34 | 1.73 | 19.42 | 19.98 | 19.42 | 444300 |
| 1736357400 | 19.64 | -0.06 | -0.30 | 20 | 20 | 19.22 | 3819699 |
| 1736271000 | 19.7 | -0.9 | -4.37 | 20.8 | 21 | 19.7 | 1238552 |
| 1736184600 | 20.6 | 0.05 | 0.24 | 20.7 | 20.8 | 20.4 | 1143526 |
| 1735925400 | 20.55 | -0.05 | -0.24 | 20.6 | 20.6 | 20.35 | 304232 |
| 1735839000 | 20.6 | 0.6 | 3.00 | 20.5 | 20.95 | 20.25 | 240927 |
| 1735666200 | 20 | 0.18 | 0.91 | 19.6 | 20 | 19.6 | 161759 |
| 1735579800 | 19.82 | -0.14 | -0.70 | 19.98 | 20.95 | 19.48 | 598378 |
| 1735320600 | 19.96 | 0.36 | 1.84 | 19.6 | 20.75 | 19.6 | 712297 |
| 1735061400 | 19.6 | 1.02 | 5.49 | 19 | 20.65 | 19 | 1526684 |
| 1734975000 | 18.58 | 0.18 | 0.98 | 18.02 | 18.7 | 18.02 | 1257381 |
| 1734715800 | 18.4 | -0.7 | -3.66 | 18.48 | 19 | 17.84 | 3022406 |
| 1734629400 | 19.1 | -0.7 | -3.54 | 19.2 | 19.34 | 18.74 | 840519 |
| 1734543000 | 19.8 | 0.12 | 0.61 | 19.72 | 20.45 | 19.52 | 355737 |
| 1734456600 | 19.68 | 0.08 | 0.41 | 19.66 | 20.1 | 19.46 | 986976 |
| 1734370200 | 19.6 | 0.16 | 0.82 | 19.92 | 20.3 | 19.6 | 1239636 |
| 1734111000 | 19.44 | -0.32 | -1.62 | 19.52 | 19.72 | 19.3 | 780607 |
| 1734024600 | 19.76 | 0.04 | 0.20 | 19 | 20.85 | 19 | 790906 |
| 1733938200 | 19.72 | -0.04 | -0.20 | 19.78 | 19.92 | 19.5 | 1109024 |
| 1733851800 | 19.76 | -0.14 | -0.70 | 20 | 20 | 19.52 | 576524 |
| 1733765400 | 19.9 | -0.1 | -0.50 | 20 | 20.7 | 19.8 | 569428 |
| 1733506200 | 20 | 0.2 | 1.01 | 19.8 | 20.1 | 19.5 | 1671437 |
| 1733419800 | 19.8 | -0.7 | -3.41 | 20.3 | 20.85 | 19.8 | 957847 |
| 1733333400 | 20.5 | -0.1 | -0.49 | 20.35 | 20.85 | 20.3 | 564312 |
| 1733247000 | 20.6 | -1.2 | -5.50 | 21.8 | 21.8 | 20.2 | 1412772 |
| 1733160600 | 21.8 | 0.1 | 0.46 | 21.8 | 22.45 | 21.2 | 684243 |
| 1732901400 | 21.7 | 0.2 | 0.93 | 21.25 | 21.7 | 21.25 | 2229652 |
| 1732815000 | 21.5 | -0.1 | -0.46 | 21.8 | 21.9 | 21.5 | 816511 |
| 1732728600 | 21.6 | -0.25 | -1.14 | 21.3 | 21.8 | 21.3 | 527780 |
| 1732642200 | 21.85 | 0.45 | 2.10 | 21.55 | 22 | 21.3 | 1775786 |
| 1732555800 | 21.4 | 0.2 | 0.94 | 21 | 21.4 | 21 | 559469 |
| 1732296600 | 21.2 | 0.35 | 1.68 | 20.85 | 21.2 | 20.75 | 409184 |
| 1732210200 | 20.85 | 0.45 | 2.21 | 20.7 | 21.25 | 20.4 | 1814369 |
| 1732123800 | 20.4 | -2.6 | -11.30 | 23.05 | 23.05 | 20 | 3601890 |
| 1732037400 | 23 | -0.75 | -3.16 | 23.7 | 24.25 | 23 | 926304 |
| 1731951000 | 23.75 | -0.2 | -0.84 | 23.85 | 23.9 | 23.65 | 450936 |
| 1731691800 | 23.95 | -0.1 | -0.42 | 24.6 | 24.6 | 23.9 | 698277 |
| 1731605400 | 24.05 | -0.2 | -0.82 | 24.25 | 24.45 | 24 | 584239 |
| 1731519000 | 24.25 | -0.45 | -1.82 | 25.5 | 25.5 | 24.25 | 716283 |
| 1731432600 | 24.7 | -0.35 | -1.40 | 24 | 24.9 | 24 | 945212 |
| 1731346200 | 25.05 | 0.2 | 0.80 | 25.5 | 25.5 | 24.8 | 622661 |
| 1731087000 | 24.85 | 0 | 0.00 | 25.5 | 25.5 | 24.8 | 1336756 |
| 1731000600 | 24.85 | -0.85 | -3.31 | 25.45 | 25.45 | 24.85 | 736572 |
| 1730914200 | 25.7 | -0.35 | -1.34 | 27.6 | 27.6 | 25.6 | 597961 |
| 1730827800 | 26.05 | -0.25 | -0.95 | 26.35 | 26.95 | 26 | 611988 |
| 1730741400 | 26.3 | 0 | 0.00 | 26.35 | 26.35 | 25.85 | 397461 |
| 1730482200 | 26.3 | 0.25 | 0.96 | 26.55 | 27.55 | 26.2 | 294592 |
| 1730395800 | 26.05 | -0.15 | -0.57 | 27.05 | 27.05 | 25.7 | 952927 |
| 1730309400 | 26.2 | -0.15 | -0.57 | 25.35 | 26.6 | 25.3 | 1342247 |
| 1730223000 | 26.35 | -0.35 | -1.31 | 28 | 28 | 25.75 | 581666 |
| 1730136600 | 26.7 | 0 | 0.00 | 27.5 | 27.5 | 26.55 | 962561 |
| 1729873800 | 26.7 | -0.1 | -0.37 | 28 | 28 | 26.45 | 2197361 |
| 1729787400 | 26.8 | -0.3 | -1.11 | 27.75 | 27.75 | 26.65 | 610167 |
| 1729701000 | 27.1 | -0.35 | -1.28 | 27.45 | 27.6 | 27.1 | 512624 |
| 1729614600 | 27.45 | 0.15 | 0.55 | 27.7 | 27.9 | 27.1 | 597418 |
| 1729528200 | 27.3 | -0.4 | -1.44 | 27.5 | 27.8 | 26.35 | 671557 |
| 1729269000 | 27.7 | 0.3 | 1.09 | 27.7 | 27.8 | 26.8 | 731118 |
| 1729182600 | 27.4 | 0.9 | 3.40 | 27.15 | 27.5 | 26.75 | 814912 |
| 1729096200 | 26.5 | 0.3 | 1.15 | 27 | 27.4 | 25.8 | 670840 |
| 1729009800 | 26.2 | -0.2 | -0.76 | 25.45 | 26.5 | 25.45 | 476969 |
| 1728923400 | 26.4 | 1 | 3.94 | 26 | 26.45 | 25.65 | 409179 |
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
