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 | 0.5 | 0.743494423792 | 67.25 | 67.8 | 66 | 3172 | 66.5 | DE |
| 4 | -8.45 | -11.0892388451 | 76.2 | 78 | 62.75 | 2940 | 68.68180516 | DE |
| 12 | -17.8 | -20.8065458796 | 85.55 | 90.9 | 62.75 | 3011 | 79.8023395 | DE |
| 26 | -24.35 | -26.4386536374 | 92.1 | 102.4 | 62.75 | 3000 | 84.02362937 | DE |
| 52 | -3.25 | -4.57746478873 | 71 | 102.4 | 62.75 | 2536 | 83.96718885 | DE |
| 156 | -71.25 | -51.2589928058 | 139 | 141.4 | 62.5 | 16133 | 98.7252763 | DE |
| 260 | -1.25 | -1.8115942029 | 69 | 212 | 62.5 | 17868 | 111.3272387 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745526420 | 66.5 | -0.15 | -0.23 | 67.25 | 67.599999 | 66 | 3172 |
| 1745440020 | 66.65 | 0.15 | 0.23 | 67 | 69.5 | 66.65 | 2988 |
| 1745353620 | 66.5 | 0.75 | 1.14 | 65.05 | 66.5 | 64 | 1763 |
| 1744921620 | 65.75 | 0.05 | 0.08 | 65.65 | 67.65 | 64.5 | 3970 |
| 1744835220 | 65.7 | -6.65 | -9.19 | 70.15 | 71.4 | 65.15 | 8399 |
| 1744748820 | 72.349999 | 0.45 | 0.63 | 72.4 | 72.9 | 70.7 | 736 |
| 1744662420 | 71.9 | 1.3 | 1.84 | 69.75 | 72.3 | 69.75 | 1043 |
| 1744403220 | 70.599999 | 3.05 | 4.52 | 68.4 | 72 | 67.8 | 590 |
| 1744316820 | 67.55 | -3.9 | -5.46 | 71.4 | 72.55 | 67.5 | 1143 |
| 1744230420 | 71.45 | 5.7 | 8.67 | 66.3 | 74.95 | 63.75 | 1737 |
| 1744144020 | 65.75 | -2.65 | -3.87 | 69.4 | 69.75 | 65.75 | 3416 |
| 1744057620 | 68.4 | -0.4 | -0.58 | 67.5 | 71.2 | 62.75 | 5704 |
| 1743798420 | 68.8 | -1 | -1.43 | 68.2 | 69.95 | 66 | 3363 |
| 1743712020 | 69.8 | -5.2 | -6.93 | 74 | 74 | 67.25 | 11859 |
| 1743625620 | 75 | 0.1 | 0.13 | 75.15 | 78 | 73.65 | 785 |
| 1743539220 | 74.9 | 0.35 | 0.47 | 74.45 | 75.9 | 73.8 | 609 |
| 1743452820 | 74.55 | -1.35 | -1.78 | 74.3 | 74.55 | 73.2 | 466 |
| 1743197220 | 75.9 | 0.35 | 0.46 | 76.2 | 76.2 | 74.55 | 1073 |
| 1743110820 | 75.55 | -3.7 | -4.67 | 79.15 | 79.599999 | 74.8 | 3153 |
| 1743024420 | 79.25 | 0.95 | 1.21 | 79.9 | 79.9 | 78.3 | 1903 |
| 1742938020 | 78.3 | 0.75 | 0.97 | 78.099999 | 79.95 | 77.05 | 1217 |
| 1742851620 | 77.55 | 1.5 | 1.97 | 74.349999 | 78.25 | 74.349999 | 2510 |
| 1742592420 | 76.05 | -3 | -3.80 | 78.05 | 79.8 | 73.4 | 5659 |
| 1742506020 | 79.05 | -1.2 | -1.50 | 80.8 | 81 | 78.349999 | 2388 |
| 1742419620 | 80.25 | -1.6 | -1.95 | 81.95 | 81.95 | 80.05 | 1226 |
| 1742333220 | 81.849999 | 2.7 | 3.41 | 78.099999 | 83 | 78.099999 | 5078 |
| 1742246820 | 79.15 | 0.95 | 1.21 | 78.2 | 79.2 | 77 | 2914 |
| 1741987620 | 78.2 | 0.9 | 1.16 | 77.5 | 78.7 | 76.7 | 3572 |
| 1741901220 | 77.3 | -0.95 | -1.21 | 77.05 | 77.849999 | 75.849999 | 3274 |
| 1741814820 | 78.25 | -1.7 | -2.13 | 78.05 | 79.5 | 76.55 | 3227 |
| 1741728420 | 79.95 | -2.55 | -3.09 | 83.099999 | 84.55 | 74.5 | 4538 |
| 1741642020 | 82.5 | -1.15 | -1.37 | 83.849999 | 85.75 | 82.05 | 578 |
| 1741382820 | 83.65 | -2.1 | -2.45 | 85.15 | 85.3 | 83 | 457 |
| 1741296420 | 85.75 | 2 | 2.39 | 84.4 | 86.85 | 84.25 | 2667 |
| 1741210020 | 83.75 | 1.35 | 1.64 | 80.849999 | 85.5 | 80.849999 | 1416 |
| 1741123620 | 82.4 | 0.1 | 0.12 | 81.95 | 82.4 | 78.849999 | 2304 |
| 1741037220 | 82.3 | -0.7 | -0.84 | 84.05 | 84.05 | 82.05 | 1326 |
| 1740778020 | 83 | -0.05 | -0.06 | 82.2 | 83.8 | 82.05 | 1984 |
| 1740691620 | 83.05 | -2.95 | -3.43 | 85.25 | 85.25 | 83.05 | 602 |
| 1740605220 | 86 | 1.5 | 1.78 | 84.75 | 86 | 83.099999 | 2030 |
| 1740518820 | 84.5 | -2.3 | -2.65 | 85.45 | 85.55 | 83.45 | 5067 |
| 1740432420 | 86.8 | 0.1 | 0.12 | 87.45 | 87.85 | 84.849999 | 4476 |
| 1740173220 | 86.7 | 0.25 | 0.29 | 86 | 88.65 | 86 | 2143 |
| 1740086820 | 86.45 | -3 | -3.35 | 89.25 | 90.25 | 86.45 | 3211 |
| 1740000420 | 89.45 | -0.6 | -0.67 | 90.35 | 90.9 | 88.05 | 853 |
| 1739914020 | 90.05 | 1.25 | 1.41 | 89.35 | 90.6 | 88.75 | 2652 |
| 1739827620 | 88.8 | -0.5 | -0.56 | 90 | 90.3 | 87.7 | 2392 |
| 1739568420 | 89.3 | 1.7 | 1.94 | 88.15 | 89.65 | 87.65 | 3057 |
| 1739482020 | 87.6 | -0.05 | -0.06 | 88 | 89.5 | 87.3 | 1856 |
| 1739395620 | 87.65 | 1.45 | 1.68 | 85.75 | 88.7 | 85.75 | 2039 |
| 1739309220 | 86.2 | -1.55 | -1.77 | 88.75 | 88.75 | 85.599999 | 4657 |
| 1739222820 | 87.75 | -0.85 | -0.96 | 89.65 | 90.5 | 87.75 | 2461 |
| 1738963620 | 88.6 | -1.5 | -1.66 | 90.5 | 90.5 | 88.2 | 703 |
| 1738877220 | 90.1 | 2.6 | 2.97 | 87.45 | 90.4 | 87.15 | 8313 |
| 1738790820 | 87.5 | 3.5 | 4.17 | 85.15 | 87.5 | 83.8 | 10542 |
| 1738704420 | 84 | 1.15 | 1.39 | 82.849999 | 85.349999 | 81.7 | 2582 |
| 1738618020 | 82.849999 | -2.2 | -2.59 | 83.349999 | 83.45 | 81.3 | 2894 |
| 1738358820 | 85.05 | 0.45 | 0.53 | 85.55 | 85.8 | 83.55 | 7614 |
| 1738272420 | 84.599999 | 1.85 | 2.24 | 83.45 | 85.55 | 83.099999 | 2547 |
| 1738186020 | 82.75 | -0.25 | -0.30 | 84.55 | 84.55 | 81.25 | 2595 |
| 1738099620 | 83 | -0.85 | -1.01 | 83.5 | 84.75 | 83 | 3108 |
| 1738013220 | 83.849999 | -0.45 | -0.53 | 83.2 | 84.05 | 80 | 4662 |
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
