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 | -3.45 | -12.1052631579 | 28.5 | 28.7 | 24.4 | 15218 | 25.9144345 | DE |
| 4 | 1.35 | 5.69620253165 | 23.7 | 29.05 | 20.55 | 12845 | 25.07438887 | DE |
| 12 | 6.91 | 38.0926130099 | 18.14 | 29.05 | 17.68 | 9656 | 22.74366641 | DE |
| 26 | -0.05 | -0.199203187251 | 25.1 | 29.05 | 16.84 | 8024 | 21.96982079 | DE |
| 52 | -2.15 | -7.90441176471 | 27.2 | 40 | 16.84 | 5479 | 24.65615545 | DE |
| 156 | -65.45 | -72.320441989 | 90.5 | 98.2 | 16.84 | 10391 | 42.71126229 | DE |
| 260 | 0.35 | 1.41700404858 | 24.7 | 131.6 | 16.84 | 10055 | 56.99978586 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743024420 | 25.85 | 0.85 | 3.40 | 24.95 | 26.1 | 24.4 | 16491 |
| 1742938020 | 25 | 0.25 | 1.01 | 24.8 | 25.35 | 24.7 | 7133 |
| 1742851620 | 24.75 | -1.5 | -5.71 | 26.2 | 26.3 | 24.75 | 21071 |
| 1742592420 | 26.25 | -1.1 | -4.02 | 27 | 27.3 | 25.8 | 11774 |
| 1742506020 | 27.35 | -1.4 | -4.87 | 28.5 | 28.7 | 25.9 | 19623 |
| 1742419620 | 28.75 | 0.95 | 3.42 | 27.85 | 29.05 | 27.05 | 16855 |
| 1742333220 | 27.8 | 2.75 | 10.98 | 25.05 | 28.35 | 25.05 | 22193 |
| 1742246820 | 25.05 | -0.55 | -2.15 | 26.05 | 26.05 | 24.6 | 13823 |
| 1741987620 | 25.6 | 2.95 | 13.02 | 22.75 | 26.4 | 22.05 | 28644 |
| 1741901220 | 22.65 | -0.15 | -0.66 | 23 | 23.05 | 22.45 | 4356 |
| 1741814820 | 22.8 | -0.2 | -0.87 | 23 | 23.25 | 22.75 | 3903 |
| 1741728420 | 23 | -0.2 | -0.86 | 23.25 | 23.5 | 22.6 | 3689 |
| 1741642020 | 23.2 | -1 | -4.13 | 24.5 | 25.1 | 22.85 | 10851 |
| 1741382820 | 24.2 | -0.05 | -0.21 | 24.25 | 24.25 | 23.35 | 7671 |
| 1741296420 | 24.25 | 0.25 | 1.04 | 24.55 | 24.55 | 23.7 | 8958 |
| 1741210020 | 24 | 2 | 9.09 | 22.25 | 24.05 | 21.95 | 12809 |
| 1741123620 | 22 | -1 | -4.35 | 23.05 | 23.05 | 20.55 | 27964 |
| 1741037220 | 23 | 0.2 | 0.88 | 23.05 | 23.75 | 23 | 8152 |
| 1740778020 | 22.8 | -0.5 | -2.15 | 22.9 | 23.35 | 22.05 | 7000 |
| 1740691620 | 23.3 | -0.9 | -3.72 | 23.7 | 23.8 | 23.05 | 3942 |
| 1740605220 | 24.2 | 1.45 | 6.37 | 22.7 | 24.35 | 22.65 | 12463 |
| 1740518820 | 22.75 | -1.35 | -5.60 | 24.2 | 24.2 | 22.05 | 10747 |
| 1740432420 | 24.1 | 1.95 | 8.80 | 22.4 | 24.25 | 22.4 | 15763 |
| 1740173220 | 22.15 | -0.45 | -1.99 | 22.6 | 22.9 | 21.85 | 8845 |
| 1740086820 | 22.6 | 0.5 | 2.26 | 22.4 | 22.9 | 21.65 | 11041 |
| 1740000420 | 22.1 | 0.9 | 4.25 | 21.25 | 23.25 | 21.25 | 17316 |
| 1739914020 | 21.2 | 0.7 | 3.41 | 20.2 | 21.2 | 20.2 | 9667 |
| 1739827620 | 20.5 | 0.3 | 1.49 | 20.2 | 20.5 | 20 | 8210 |
| 1739568420 | 20.2 | 0.15 | 0.75 | 20.05 | 20.35 | 19.82 | 3442 |
| 1739482020 | 20.05 | 0.41 | 2.09 | 19.48 | 20.25 | 19.48 | 5950 |
| 1739395620 | 19.64 | -0.1 | -0.51 | 19.6 | 19.899999 | 19.46 | 5524 |
| 1739309220 | 19.739999 | -0.36 | -1.79 | 19.899999 | 20.05 | 19.52 | 1574 |
| 1739222820 | 20.1 | 0.16 | 0.80 | 19.96 | 20.45 | 19.72 | 5196 |
| 1738963620 | 19.94 | -0.11 | -0.55 | 19.8 | 20.25 | 19.64 | 4963 |
| 1738877220 | 20.05 | 0.15 | 0.75 | 19.68 | 20.35 | 19.68 | 5254 |
| 1738790820 | 19.899999 | -0.3 | -1.49 | 20.05 | 20.1 | 19.7 | 7208 |
| 1738704420 | 20.2 | -0.5 | -2.42 | 20.25 | 20.25 | 19.88 | 3230 |
| 1738618020 | 20.7 | -0.9 | -4.17 | 21.1 | 21.1 | 20.149999 | 5405 |
| 1738358820 | 21.6 | 0.55 | 2.61 | 20.95 | 21.85 | 20.95 | 5709 |
| 1738272420 | 21.05 | 0.8 | 3.95 | 20.2 | 21.5 | 20.2 | 9512 |
| 1738186020 | 20.25 | 0.05 | 0.25 | 20.1 | 20.55 | 20 | 5507 |
| 1738099620 | 20.2 | 0.38 | 1.92 | 19.68 | 20.2 | 19.52 | 4862 |
| 1738013220 | 19.82 | -0.73 | -3.55 | 20.2 | 20.3 | 19.739999 | 3345 |
| 1737754020 | 20.55 | 1.37 | 7.14 | 19.1 | 20.649999 | 19.1 | 6555 |
| 1737667620 | 19.18 | -0.54 | -2.74 | 19.96 | 19.96 | 19.18 | 6788 |
| 1737581220 | 19.72 | -0.93 | -4.50 | 20.649999 | 20.649999 | 19.72 | 9554 |
| 1737494820 | 20.649999 | -0.15 | -0.72 | 20.8 | 20.899999 | 20.3 | 6237 |
| 1737408420 | 20.8 | -1.2 | -5.45 | 21.95 | 21.95 | 20.75 | 7481 |
| 1737149220 | 22 | 1.35 | 6.54 | 20.649999 | 22 | 20.649999 | 11977 |
| 1737062820 | 20.649999 | -1.35 | -6.14 | 22 | 22.15 | 20.55 | 11125 |
| 1736976420 | 22 | 1.7 | 8.37 | 20.399999 | 22.4 | 20.149999 | 15325 |
| 1736890020 | 20.3 | 1.28 | 6.73 | 18.86 | 20.95 | 18.86 | 17063 |
| 1736803620 | 19.02 | -0.94 | -4.71 | 19.98 | 20.6 | 18.82 | 21509 |
| 1736544420 | 19.96 | 2.16 | 12.13 | 17.82 | 19.98 | 17.82 | 19401 |
| 1736458020 | 17.8 | -0.34 | -1.87 | 18.399999 | 18.44 | 17.8 | 4633 |
| 1736371620 | 18.14 | -0.12 | -0.66 | 18.52 | 18.66 | 18.14 | 2693 |
| 1736285220 | 18.26 | -0.34 | -1.83 | 18.579999 | 18.6 | 18.26 | 1990 |
| 1736198820 | 18.6 | 0.52 | 2.88 | 18.42 | 19.02 | 18.26 | 3627 |
| 1735939620 | 18.079999 | -0.04 | -0.22 | 18.12 | 18.48 | 18.079999 | 1340 |
| 1735853220 | 18.12 | -0.16 | -0.88 | 18.14 | 18.46 | 17.68 | 4402 |
| 1735594020 | 18.28 | -0.12 | -0.65 | 18.38 | 18.52 | 17.88 | 4828 |
| 1735334820 | 18.399999 | 0.72 | 4.07 | 17.32 | 18.42 | 17.239999 | 5811 |
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
