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 | -2.15 | -2.39687848384 | 89.7 | 95.5 | 87.55 | 6192 | 92.12395588 | DE |
| 4 | 3.9 | 4.66228332337 | 83.65 | 95.5 | 82.5 | 11996 | 90.87164233 | DE |
| 12 | 11.9 | 15.7303370787 | 75.65 | 95.5 | 70 | 11071 | 83.58916989 | DE |
| 26 | 22.55 | 34.6923076923 | 65 | 95.5 | 62.2 | 13696 | 78.96180486 | DE |
| 52 | 22.35 | 34.2791411043 | 65.2 | 95.5 | 60.3 | 14536 | 74.57292364 | DE |
| 156 | -22.75 | -20.6255666364 | 110.3 | 119.75 | 51 | 60300 | 78.15276431 | DE |
| 260 | 50.74 | 137.842977452 | 36.81 | 119.75 | 36.48 | 88014 | 74.00213129 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197220 | 88.75 | -1.3 | -1.44 | 89.85 | 91.1 | 88.45 | 5340 |
| 1743110820 | 90.05 | -3.7 | -3.95 | 93.15 | 93.4 | 89.35 | 6436 |
| 1743024420 | 93.75 | -0.9 | -0.95 | 94.35 | 95.5 | 93.1 | 7697 |
| 1742938020 | 94.65 | 1.55 | 1.66 | 92.85 | 94.7 | 92.7 | 4928 |
| 1742851620 | 93.1 | 3.25 | 3.62 | 89.7 | 94.2 | 89.7 | 6558 |
| 1742592420 | 89.85 | -2 | -2.18 | 91.35 | 91.9 | 89.25 | 15245 |
| 1742506020 | 91.85 | -1.35 | -1.45 | 93.1 | 93.1 | 90.4 | 4469 |
| 1742419620 | 93.2 | -1.4 | -1.48 | 94.25 | 94.5 | 92.85 | 5482 |
| 1742333220 | 94.6 | -0.05 | -0.05 | 94.1 | 95.1 | 94.05 | 11558 |
| 1742246820 | 94.65 | 1.75 | 1.88 | 92.05 | 95 | 92 | 8311 |
| 1741987620 | 92.9 | 2.2 | 2.43 | 91.2 | 95.1 | 90.8 | 18107 |
| 1741901220 | 90.7 | 0.9 | 1.00 | 89.9 | 91.7 | 89.4 | 12005 |
| 1741814820 | 89.8 | -1.15 | -1.26 | 90.95 | 92.25 | 89.6 | 5916 |
| 1741728420 | 90.95 | 1.85 | 2.08 | 89.45 | 92.45 | 89.2 | 9580 |
| 1741642020 | 89.1 | -2.75 | -2.99 | 91.65 | 92.2 | 88.6 | 8335 |
| 1741382820 | 91.85 | -0.05 | -0.05 | 91.35 | 92.15 | 89.7 | 13034 |
| 1741296420 | 91.9 | 1.7 | 1.88 | 90.25 | 94 | 89.8 | 23402 |
| 1741210020 | 90.2 | 5.9 | 7.00 | 84.7 | 90.65 | 84.7 | 53767 |
| 1741123620 | 84.3 | 0 | 0.00 | 84.4 | 85.3 | 82.5 | 5173 |
| 1741037220 | 84.3 | 1 | 1.20 | 83.65 | 85.8 | 83.2 | 14585 |
| 1740778020 | 83.3 | -0.2 | -0.24 | 83.15 | 84.5 | 82.4 | 3919 |
| 1740691620 | 83.5 | -0.5 | -0.60 | 84.05 | 84.849999 | 83.5 | 4959 |
| 1740605220 | 84 | 0.2 | 0.24 | 84.25 | 85.7 | 83.95 | 7004 |
| 1740518820 | 83.8 | 1.05 | 1.27 | 82.7 | 84 | 82.3 | 6163 |
| 1740432420 | 82.75 | -0.05 | -0.06 | 83.9 | 84.9 | 82 | 11145 |
| 1740173220 | 82.8 | -2.75 | -3.21 | 82.95 | 84.65 | 82 | 23147 |
| 1740086820 | 85.55 | 0.55 | 0.65 | 85.099999 | 88 | 84.75 | 12668 |
| 1740000420 | 85 | -3.7 | -4.17 | 87.95 | 88.7 | 83.9 | 21118 |
| 1739914020 | 88.7 | 1.9 | 2.19 | 86.55 | 88.95 | 86.55 | 16868 |
| 1739827620 | 86.8 | 2.85 | 3.39 | 84.2 | 87.5 | 84.05 | 17053 |
| 1739568420 | 83.95 | 0 | 0.00 | 83.95 | 86.1 | 83.849999 | 21369 |
| 1739482020 | 83.95 | 1.3 | 1.57 | 82.8 | 84.5 | 82.7 | 17306 |
| 1739395620 | 82.65 | 0.15 | 0.18 | 82.349999 | 83.099999 | 81.599999 | 9441 |
| 1739309220 | 82.5 | -0.35 | -0.42 | 82.849999 | 82.849999 | 81.849999 | 10830 |
| 1739222820 | 82.849999 | 1.85 | 2.28 | 80.9 | 83.2 | 79.2 | 17675 |
| 1738963620 | 81 | 1.4 | 1.76 | 80 | 82.349999 | 80 | 24947 |
| 1738877220 | 79.599999 | 4.35 | 5.78 | 75.75 | 80.45 | 75.65 | 25922 |
| 1738790820 | 75.25 | 0.75 | 1.01 | 73.5 | 75.3 | 73.4 | 4286 |
| 1738704420 | 74.5 | -0.3 | -0.40 | 74.65 | 74.849999 | 73.7 | 4554 |
| 1738618020 | 74.8 | -0.35 | -0.47 | 74.05 | 75 | 73.05 | 6564 |
| 1738358820 | 75.15 | -0.25 | -0.33 | 75.05 | 76.15 | 74.349999 | 9131 |
| 1738272420 | 75.4 | 2.55 | 3.50 | 72.8 | 75.4 | 72.8 | 11627 |
| 1738186020 | 72.849999 | -0.15 | -0.21 | 73.25 | 73.4 | 72.349999 | 7367 |
| 1738099620 | 73 | 0.45 | 0.62 | 72.9 | 73.55 | 72.15 | 9456 |
| 1738013220 | 72.55 | -1.1 | -1.49 | 73.599999 | 73.7 | 71.65 | 9749 |
| 1737754020 | 73.65 | -0.35 | -0.47 | 74.15 | 75.3 | 73.65 | 8237 |
| 1737667620 | 74 | 0.55 | 0.75 | 73.45 | 74.4 | 72.55 | 9980 |
| 1737581220 | 73.45 | -1.6 | -2.13 | 75.55 | 75.55 | 73.4 | 7982 |
| 1737494820 | 75.05 | -1.3 | -1.70 | 75.599999 | 76.25 | 74.95 | 4922 |
| 1737408420 | 76.349999 | 2.6 | 3.53 | 74.2 | 76.45 | 74.05 | 4867 |
| 1737149220 | 73.75 | 0.55 | 0.75 | 73.5 | 75.599999 | 73.4 | 6610 |
| 1737062820 | 73.2 | -0.1 | -0.14 | 73.4 | 74.099999 | 71.9 | 6246 |
| 1736976420 | 73.3 | 2.3 | 3.24 | 71.099999 | 73.9 | 71.099999 | 8925 |
| 1736890020 | 71 | -0.35 | -0.49 | 71.45 | 71.9 | 70.849999 | 7257 |
| 1736803620 | 71.349999 | 0.45 | 0.63 | 70.5 | 71.9 | 70 | 13667 |
| 1736544420 | 70.9 | -2.45 | -3.34 | 73.25 | 73.75 | 70.349999 | 9409 |
| 1736458020 | 73.349999 | -0.25 | -0.34 | 73.05 | 74.45 | 73.05 | 3268 |
| 1736371620 | 73.599999 | -1.5 | -2.00 | 74.8 | 74.9 | 73.15 | 9156 |
| 1736285220 | 75.099999 | -0.85 | -1.12 | 76.3 | 76.95 | 74.849999 | 3126 |
| 1736198820 | 75.95 | 0.3 | 0.40 | 75.65 | 77.5 | 75 | 6428 |
| 1735939620 | 75.65 | 0.1 | 0.13 | 75.5 | 76.95 | 74.099999 | 11369 |
| 1735853220 | 75.55 | -0.9 | -1.18 | 76.349999 | 78 | 75.15 | 9829 |
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
