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 | 10.45 | 15.035971223 | 69.5 | 85.55 | 61.4 | 3261 | 73.00176902 | DE |
| 4 | -4.649999 | -5.49645278365 | 84.599999 | 108.2 | 61.4 | 3199 | 77.83026585 | DE |
| 12 | 44.43 | 125.084459459 | 35.52 | 108.2 | 31.8 | 2050 | 72.36785641 | DE |
| 26 | 36.19 | 82.7010968921 | 43.76 | 108.2 | 30 | 1419 | 61.10276595 | DE |
| 52 | 32.75 | 69.3855932203 | 47.2 | 108.2 | 30 | 1106 | 55.516639 | DE |
| 156 | 36.35 | 83.371559633 | 43.6 | 108.2 | 30 | 953 | 55.11443757 | DE |
| 260 | 36.35 | 83.371559633 | 43.6 | 108.2 | 30 | 953 | 55.11443757 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732570020 | 79.349999 | -3.6 | -4.34 | 83.2 | 85.55 | 78.55 | 2639 |
| 1732310820 | 82.95 | 5.8 | 7.52 | 77.15 | 83.8 | 75.849999 | 2035 |
| 1732224420 | 77.15 | 5.6 | 7.83 | 71.9 | 77.15 | 69.75 | 3332 |
| 1732138020 | 71.55 | 6.6 | 10.16 | 65.55 | 72.05 | 63.7 | 2427 |
| 1732051620 | 64.95 | -7.3 | -10.10 | 69.5 | 71.349999 | 61.4 | 5874 |
| 1731965220 | 72.25 | 6.25 | 9.47 | 66.05 | 75.099999 | 66 | 4989 |
| 1731705960 | 66 | -9.2 | -12.23 | 73.45 | 77.05 | 66 | 5801 |
| 1731619560 | 75.2 | -3.45 | -4.39 | 77.15 | 78.45 | 74.55 | 1490 |
| 1731533160 | 78.65 | -7.3 | -8.49 | 86.3 | 87.6 | 76.45 | 1889 |
| 1731446820 | 85.95 | 1.25 | 1.48 | 85.45 | 86.75 | 81.15 | 1721 |
| 1731360420 | 84.7 | 2.45 | 2.98 | 85.099999 | 90.35 | 83 | 2668 |
| 1731101220 | 82.25 | 2.2 | 2.75 | 80.099999 | 86.1 | 80.099999 | 1061 |
| 1731014760 | 80.05 | -0.85 | -1.05 | 80.5 | 83.2 | 78.45 | 3109 |
| 1730928360 | 80.9 | 11.95 | 17.33 | 71.95 | 85 | 71.9 | 5418 |
| 1730841960 | 68.95 | -3.05 | -4.24 | 71.849999 | 73.95 | 67 | 3425 |
| 1730755560 | 72 | -30.2 | -29.55 | 101 | 101 | 70.15 | 6587 |
| 1730496360 | 102.2 | 5.25 | 5.42 | 96.35 | 108.2 | 96.35 | 1835 |
| 1730409960 | 96.95 | 1.35 | 1.41 | 93.9 | 98.8 | 90.45 | 1949 |
| 1730323560 | 95.6 | -0.75 | -0.78 | 94.6 | 100 | 92.3 | 2826 |
| 1730237160 | 96.35 | 6.4 | 7.12 | 84.599999 | 96.35 | 78 | 2898 |
| 1730150760 | 89.95 | 10.75 | 13.57 | 79.25 | 89.95 | 79.25 | 2214 |
| 1729888020 | 79.2 | 1.2 | 1.54 | 79 | 84.15 | 77.25 | 1400 |
| 1729801560 | 78 | -5.85 | -6.98 | 83.95 | 86.2 | 77.95 | 1686 |
| 1729715160 | 83.849999 | -2.45 | -2.84 | 87 | 87.45 | 82.2 | 1469 |
| 1729628760 | 86.3 | -2.55 | -2.87 | 86.5 | 90 | 80.4 | 2984 |
| 1729542360 | 88.85 | -0.5 | -0.56 | 89.6 | 97.3 | 85.05 | 4330 |
| 1729283160 | 89.35 | 14.75 | 19.77 | 75.8 | 92.25 | 75.8 | 5884 |
| 1729196760 | 74.599999 | 4.2 | 5.97 | 73 | 82.95 | 72.5 | 5523 |
| 1729110360 | 70.4 | 14.25 | 25.38 | 56.85 | 70.55 | 55.75 | 1800 |
| 1729023960 | 56.15 | 3.3 | 6.24 | 54.85 | 58 | 54.05 | 750 |
| 1728937620 | 52.85 | -1.4 | -2.58 | 54.9 | 55.9 | 52.85 | 497 |
| 1728678360 | 54.25 | 2.8 | 5.44 | 50.55 | 54.4 | 50.45 | 711 |
| 1728591960 | 51.45 | -6.1 | -10.60 | 57.05 | 57.7 | 50.3 | 2630 |
| 1728505560 | 57.55 | -2.4 | -4.00 | 60 | 60.75 | 57.55 | 1076 |
| 1728419160 | 59.95 | 1.55 | 2.65 | 59.45 | 59.95 | 56.25 | 1597 |
| 1728332760 | 58.4 | -3.5 | -5.65 | 62.4 | 64.95 | 58.4 | 4519 |
| 1728073560 | 61.9 | 3.9 | 6.72 | 58.3 | 61.9 | 58.3 | 898 |
| 1727987220 | 58 | -0.5 | -0.85 | 58.75 | 62.45 | 58 | 1473 |
| 1727900820 | 58.5 | 4.75 | 8.84 | 53.7 | 59 | 53.7 | 2045 |
| 1727814420 | 53.75 | 4.95 | 10.14 | 48.76 | 53.75 | 48.76 | 1093 |
| 1727728020 | 48.8 | -1.7 | -3.37 | 52.15 | 52.15 | 48.8 | 782 |
| 1727468760 | 50.5 | 1.12 | 2.27 | 48.72 | 50.75 | 48.6 | 475 |
| 1727382360 | 49.38 | -0.32 | -0.64 | 50.65 | 51.05 | 48.82 | 720 |
| 1727295960 | 49.7 | 2.04 | 4.28 | 47.68 | 51 | 46.74 | 1990 |
| 1727209560 | 47.66 | 2.02 | 4.43 | 44.8 | 48.2 | 44.8 | 529 |
| 1727123160 | 45.64 | 5.42 | 13.48 | 40.299999 | 46.18 | 40.299999 | 1957 |
| 1726864020 | 40.22 | 3.72 | 10.19 | 37.979999 | 40.42 | 37.979999 | 681 |
| 1726777560 | 36.5 | 0.3 | 0.83 | 36.38 | 36.5 | 36.38 | 275 |
| 1726691220 | 36.2 | 0.68 | 1.91 | 35.979999 | 36.2 | 35.979999 | 352 |
| 1726604760 | 35.52 | -0.48 | -1.33 | 35.52 | 35.52 | 35.52 | 2 |
| 1726518420 | 36 | 0.84 | 2.39 | 35.9 | 36 | 35.82 | 543 |
| 1726259160 | 35.159999 | -0.38 | -1.07 | 35.22 | 35.76 | 35.159999 | 154 |
| 1726172760 | 35.54 | -0.34 | -0.95 | 36.659999 | 36.84 | 35.54 | 640 |
| 1726086360 | 35.88 | 3.06 | 9.32 | 33.619999 | 35.88 | 33.619999 | 665 |
| 1725999960 | 32.82 | -0.02 | -0.06 | 32.18 | 33 | 32.18 | 430 |
| 1725913620 | 32.84 | 0.84 | 2.63 | 32.4 | 32.84 | 31.8 | 556 |
| 1725654360 | 32 | -0.94 | -2.85 | 33.64 | 33.659999 | 32 | 900 |
| 1725567960 | 32.939999 | 0 | 0.00 | 32.939999 | 32.939999 | 32.939999 | 0 |
| 1725481560 | 32.939999 | 0.64 | 1.98 | 32.64 | 33.259999 | 32.64 | 106 |
| 1725395160 | 32.299999 | -3.22 | -9.07 | 35.52 | 35.52 | 32.299999 | 619 |
| 1725308760 | 35.52 | 0.3 | 0.85 | 35.52 | 36.06 | 35.52 | 125 |
| 1725049560 | 35.22 | -0.28 | -0.79 | 35.88 | 35.88 | 35.22 | 24 |
| 1724963160 | 35.5 | 1 | 2.90 | 34.68 | 35.86 | 34.1 | 581 |
| 1724876760 | 34.5 | -0.02 | -0.06 | 34.5 | 34.5 | 34.5 | 5 |
| 1724790420 | 34.52 | -0.68 | -1.93 | 34.86 | 34.86 | 34.52 | 230 |
| 1724704020 | 35.2 | -0.5 | -1.40 | 35.82 | 35.82 | 35.2 | 207 |
| 1724444820 | 35.7 | 1.66 | 4.88 | 34.119999 | 35.7 | 33.64 | 1650 |
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
