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 | -0.655 | -1.6626475441 | 39.395 | 39.54 | 37.455 | 16917 | 38.73519899 | DE |
| 4 | -1.629999 | -4.0376493445 | 40.369999 | 42.39 | 36.7 | 27331 | 39.74733933 | DE |
| 12 | 1.195 | 3.18284724997 | 37.545 | 43.675 | 36.7 | 29181 | 39.81412331 | DE |
| 26 | -1.6 | -3.9662865642 | 40.34 | 43.675 | 36.659999 | 24635 | 39.45666361 | DE |
| 52 | 1.3 | 3.47222222222 | 37.44 | 43.675 | 35.604999 | 19552 | 38.87462972 | DE |
| 156 | -10.94 | -22.0209339775 | 49.68 | 51.6 | 28.005 | 14410 | 37.26361278 | DE |
| 260 | -16.06 | -29.3065693431 | 54.8 | 54.8 | 28.005 | 11389 | 39.64865945 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744921620 | 38.895 | 0.6 | 1.55 | 38.69 | 39.145 | 38.354999 | 8277 |
| 1744835220 | 38.299999 | -1.19 | -3.01 | 39.2 | 39.46 | 38.24 | 10575 |
| 1744748820 | 39.49 | 0.19 | 0.48 | 39.1 | 39.54 | 38.965 | 10596 |
| 1744662420 | 39.299999 | 0.74 | 1.92 | 38.72 | 39.315 | 38.325 | 17979 |
| 1744403220 | 38.56 | 0.19 | 0.50 | 38.22 | 38.795 | 37.5 | 16016 |
| 1744316820 | 38.369999 | -0.88 | -2.23 | 39.395 | 39.395 | 37.455 | 29420 |
| 1744230420 | 39.244999 | 0.84 | 2.20 | 37.174999 | 39.6 | 37.01 | 41053 |
| 1744144020 | 38.4 | -0.59 | -1.50 | 39.5 | 39.76 | 38.15 | 37137 |
| 1744057620 | 38.985 | -0.31 | -0.79 | 37.665 | 39.465 | 36.7 | 84572 |
| 1743798420 | 39.295 | -2.15 | -5.19 | 40.299999 | 41.805 | 39.065 | 75279 |
| 1743712020 | 41.445 | 0.19 | 0.45 | 40.5 | 41.549999 | 40.1 | 31219 |
| 1743625620 | 41.26 | -0.77 | -1.84 | 41.909999 | 42.205 | 41.135 | 10968 |
| 1743539220 | 42.034999 | -0.02 | -0.05 | 42.045 | 42.21 | 41.82 | 12288 |
| 1743452820 | 42.055 | 0.65 | 1.57 | 41.415 | 42.39 | 41.255 | 35278 |
| 1743197220 | 41.405 | -0.25 | -0.59 | 41.665 | 41.92 | 41.405 | 9570 |
| 1743110820 | 41.65 | 0.59 | 1.45 | 41.33 | 41.89 | 40.97 | 27188 |
| 1743024420 | 41.055 | 0.87 | 2.15 | 40.335 | 41.17 | 40.244999 | 13657 |
| 1742938020 | 40.19 | -0.25 | -0.61 | 40.395 | 40.545 | 39.979999 | 10536 |
| 1742851620 | 40.435 | -0.36 | -0.88 | 40.715 | 40.915 | 40.32 | 10355 |
| 1742592420 | 40.795 | 0.41 | 1.00 | 40.244999 | 40.795 | 40.055 | 7088 |
| 1742506020 | 40.39 | -0.01 | -0.01 | 40.369999 | 40.76 | 40.045 | 7896 |
| 1742419620 | 40.395 | -0.12 | -0.28 | 40.545 | 40.775 | 40.2 | 9945 |
| 1742333220 | 40.51 | 0.45 | 1.11 | 40.005 | 40.575 | 39.9 | 17623 |
| 1742246820 | 40.065 | -0.07 | -0.16 | 39.905 | 40.14 | 39.57 | 13414 |
| 1741987620 | 40.13 | -0.24 | -0.58 | 40.555 | 40.555 | 39.549999 | 12329 |
| 1741901220 | 40.365 | 1.13 | 2.87 | 38.935 | 40.365 | 38.924999 | 41537 |
| 1741814820 | 39.24 | -0.64 | -1.60 | 39.845 | 40.2 | 37.815 | 62735 |
| 1741728420 | 39.88 | -3.18 | -7.37 | 42.9 | 42.9 | 39.025 | 75417 |
| 1741642020 | 43.055 | 0.51 | 1.19 | 42.345 | 43.675 | 42.14 | 53905 |
| 1741382820 | 42.549999 | 1.52 | 3.69 | 41.065 | 42.549999 | 40.635 | 41066 |
| 1741296420 | 41.034999 | 1.38 | 3.49 | 39.565 | 41.034999 | 39.455 | 22913 |
| 1741210020 | 39.65 | -0.75 | -1.86 | 40.455 | 40.799999 | 39.335 | 36610 |
| 1741123620 | 40.4 | -1.48 | -3.52 | 41.76 | 42.25 | 40.395 | 44903 |
| 1741037220 | 41.875 | 0.4 | 0.95 | 41.494999 | 41.875 | 40.75 | 23133 |
| 1740778020 | 41.479999 | 0.05 | 0.12 | 41.369999 | 42 | 41.045 | 24710 |
| 1740691620 | 41.43 | 0.3 | 0.73 | 41.14 | 41.695 | 41.049999 | 17771 |
| 1740605220 | 41.13 | -0.44 | -1.05 | 41.985 | 41.985 | 40.64 | 20952 |
| 1740518820 | 41.565 | 0.19 | 0.46 | 41.225 | 41.825 | 41 | 30334 |
| 1740432420 | 41.375 | 0.38 | 0.91 | 41.13 | 41.655 | 40.79 | 34929 |
| 1740173220 | 41 | 0.55 | 1.36 | 40.49 | 41.33 | 40.225 | 43471 |
| 1740086820 | 40.45 | 0.16 | 0.40 | 40.119999 | 40.45 | 40 | 18931 |
| 1740000420 | 40.29 | 0.81 | 2.06 | 39.5 | 40.29 | 39.369999 | 23730 |
| 1739914020 | 39.475 | 0.14 | 0.36 | 39.6 | 39.77 | 38.92 | 17558 |
| 1739827620 | 39.335 | 0.23 | 0.58 | 39.4 | 39.695 | 39.055 | 24328 |
| 1739568420 | 39.11 | -0.24 | -0.60 | 39.354999 | 39.485 | 39.005 | 16790 |
| 1739482020 | 39.345 | 0.33 | 0.85 | 39.07 | 39.354999 | 38.825 | 39886 |
| 1739395620 | 39.015 | -0.04 | -0.10 | 39.145 | 39.53 | 38.81 | 24778 |
| 1739309220 | 39.055 | 0.25 | 0.64 | 38.755 | 39.095 | 38.57 | 23913 |
| 1739222820 | 38.805 | 0.28 | 0.74 | 38.95 | 38.97 | 38.595 | 41862 |
| 1738963620 | 38.52 | 0.12 | 0.31 | 38.549999 | 38.854999 | 38.13 | 39114 |
| 1738877220 | 38.4 | -0.08 | -0.19 | 38.625 | 38.92 | 38.265 | 21025 |
| 1738790820 | 38.475 | 0.09 | 0.25 | 38.295 | 38.604999 | 38.19 | 26660 |
| 1738704420 | 38.38 | -0.49 | -1.26 | 38.935 | 38.935 | 38.19 | 21949 |
| 1738618020 | 38.869999 | 0.89 | 2.34 | 38.235 | 39.045 | 38.01 | 37590 |
| 1738358820 | 37.979999 | 0.08 | 0.21 | 38.135 | 38.46 | 37.885 | 21689 |
| 1738272420 | 37.9 | -0.77 | -1.99 | 38.845 | 38.895 | 37.585 | 33715 |
| 1738186020 | 38.67 | -0.04 | -0.10 | 38.845 | 39.159999 | 38.415 | 16923 |
| 1738099620 | 38.71 | -0.13 | -0.32 | 38.69 | 39.085 | 38.69 | 25504 |
| 1738013220 | 38.835 | 1.1 | 2.92 | 37.6 | 38.895 | 37.45 | 33667 |
| 1737754020 | 37.735 | 0.14 | 0.37 | 37.68 | 38.615 | 37.08 | 49865 |
| 1737667620 | 37.595 | 0.13 | 0.33 | 37.545 | 37.83 | 37.38 | 18893 |
| 1737581220 | 37.47 | 0.03 | 0.09 | 37.505 | 37.715 | 37.045 | 26334 |
| 1737494820 | 37.435 | -0.36 | -0.95 | 37.815 | 38.06 | 37.424999 | 21698 |
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
