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 | -8.4 | -1.69696969697 | 495 | 502 | 453.4 | 5415 | 473.16236841 | DE |
| 4 | -75.3 | -13.4009610251 | 561.9 | 592 | 453.4 | 3422 | 505.73972736 | DE |
| 12 | -33.6 | -6.45905420992 | 520.2 | 592 | 453.4 | 2439 | 522.95838446 | DE |
| 26 | 34.85 | 7.71444382955 | 451.75 | 592 | 448.05 | 1709 | 518.44405964 | DE |
| 52 | 13.6 | 2.87526427061 | 473 | 592 | 410.05 | 1859 | 486.13739449 | DE |
| 156 | 51.6 | 11.8620689655 | 435 | 592 | 393 | 1046 | 477.45944111 | DE |
| 260 | 218.6 | 81.5671641791 | 268 | 592 | 181.5 | 746 | 450.27654372 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734989220 | 486.85 | 6.85 | 1.43 | 481.95 | 488.95 | 479.85 | 3106 |
| 1734730020 | 480 | 10.15 | 2.16 | 472.65 | 481.3 | 468.4 | 7179 |
| 1734643620 | 469.85 | -13 | -2.69 | 483.95 | 486 | 469.85 | 3468 |
| 1734557220 | 482.85 | 20.05 | 4.33 | 462.8 | 488.75 | 462.8 | 4204 |
| 1734470820 | 462.8 | -9.25 | -1.96 | 470.05 | 475.7 | 453.4 | 6998 |
| 1734384420 | 472.05 | -24.45 | -4.92 | 495 | 502 | 472.05 | 5224 |
| 1734125220 | 496.5 | 3.8 | 0.77 | 493 | 502.4 | 486.8 | 4101 |
| 1734038820 | 492.7 | -16 | -3.15 | 503.8 | 508.7 | 491.8 | 6269 |
| 1733952420 | 508.7 | -28.1 | -5.23 | 532.6 | 543 | 507.8 | 5585 |
| 1733866020 | 536.79999 | 4.3 | 0.81 | 533.2 | 538.79999 | 529.4 | 3202 |
| 1733779620 | 532.5 | 12.1 | 2.33 | 522 | 532.7 | 515.7 | 6195 |
| 1733520420 | 520.4 | -25.4 | -4.65 | 547.29999 | 559 | 514.5 | 6635 |
| 1733434020 | 545.79999 | -36.1 | -6.20 | 579.5 | 581.9 | 542.6 | 1938 |
| 1733347620 | 581.9 | 3.6 | 0.62 | 575.6 | 592 | 561.2 | 1529 |
| 1733261220 | 578.29999 | -2.1 | -0.36 | 581.2 | 581.2 | 574.5 | 697 |
| 1733174820 | 580.4 | 1.9 | 0.33 | 580.5 | 583 | 572.29999 | 950 |
| 1732915620 | 578.5 | 3.5 | 0.61 | 579 | 582.79999 | 575 | 916 |
| 1732829220 | 575 | -1 | -0.17 | 578.79999 | 579.9 | 565.1 | 317 |
| 1732742820 | 576 | -4.9 | -0.84 | 577.79999 | 585.9 | 575.1 | 809 |
| 1732656420 | 580.9 | 3.7 | 0.64 | 577.2 | 580.9 | 572.29999 | 801 |
| 1732570020 | 577.2 | 10.1 | 1.78 | 561.9 | 580 | 561.9 | 1418 |
| 1732310820 | 567.1 | -2.5 | -0.44 | 572.29999 | 578.6 | 566 | 989 |
| 1732224420 | 569.6 | -0.4 | -0.07 | 568.6 | 574 | 568.4 | 633 |
| 1732138020 | 570 | 25 | 4.59 | 544.1 | 570 | 544.1 | 993 |
| 1732051620 | 545 | -12.2 | -2.19 | 557.79999 | 561.6 | 545 | 816 |
| 1731965220 | 557.2 | -5.7 | -1.01 | 560.79999 | 561 | 553.29999 | 1085 |
| 1731705960 | 562.9 | 1.2 | 0.21 | 559.5 | 568.9 | 556.4 | 1161 |
| 1731619560 | 561.7 | -13.3 | -2.31 | 572.2 | 577.9 | 558.6 | 1646 |
| 1731533160 | 575 | -3.2 | -0.55 | 575.9 | 579.6 | 570.5 | 886 |
| 1731446820 | 578.2 | -8.6 | -1.47 | 588.9 | 588.9 | 578.2 | 1628 |
| 1731360420 | 586.79999 | 11.8 | 2.05 | 573.9 | 591 | 573.9 | 1310 |
| 1731101220 | 575 | 14.9 | 2.66 | 560.29999 | 578.9 | 560 | 1308 |
| 1731014760 | 560.1 | 3.6 | 0.65 | 557.6 | 561.79999 | 553.1 | 2598 |
| 1730928360 | 556.5 | 36.5 | 7.02 | 533.5 | 573.9 | 533 | 7507 |
| 1730841960 | 520 | 7.6 | 1.48 | 514.6 | 520 | 510 | 826 |
| 1730755560 | 512.4 | -10.1 | -1.93 | 521.9 | 521.9 | 509.1 | 1167 |
| 1730496360 | 522.5 | 0.6 | 0.11 | 517.5 | 524 | 517.5 | 472 |
| 1730409960 | 521.9 | 5.9 | 1.14 | 517 | 523.29999 | 517 | 881 |
| 1730323560 | 516 | -4.7 | -0.90 | 518.4 | 524.1 | 516 | 654 |
| 1730237160 | 520.7 | -1.3 | -0.25 | 520.4 | 525.4 | 518.6 | 1038 |
| 1730150760 | 522 | -0.7 | -0.13 | 532 | 532 | 520.1 | 2694 |
| 1729888020 | 522.7 | 3.8 | 0.73 | 517.2 | 527 | 517.2 | 683 |
| 1729801560 | 518.9 | -3.5 | -0.67 | 523.7 | 528.6 | 517.9 | 1202 |
| 1729715160 | 522.4 | -6.4 | -1.21 | 525.1 | 531.9 | 522.4 | 1098 |
| 1729628760 | 528.79999 | 0.9 | 0.17 | 526 | 530.6 | 523.5 | 793 |
| 1729542360 | 527.9 | 5 | 0.96 | 523 | 534.2 | 523 | 2115 |
| 1729283160 | 522.9 | -1.8 | -0.34 | 523.2 | 526.6 | 517.29999 | 854 |
| 1729196760 | 524.7 | -3.4 | -0.64 | 525 | 527.9 | 514.29999 | 2048 |
| 1729110360 | 528.1 | 16.1 | 3.14 | 513.2 | 529.4 | 511 | 5709 |
| 1729023960 | 512 | -44.4 | -7.98 | 559.4 | 560 | 495.55 | 10677 |
| 1728937620 | 556.4 | 10 | 1.83 | 546.4 | 557.6 | 545.9 | 4998 |
| 1728678360 | 546.4 | -0.4 | -0.07 | 544 | 549.9 | 542 | 1025 |
| 1728591960 | 546.79999 | 6.8 | 1.26 | 541.4 | 547.1 | 537.1 | 1331 |
| 1728505560 | 540 | 11.2 | 2.12 | 532.29999 | 540 | 528.79999 | 720 |
| 1728419160 | 528.79999 | -3.5 | -0.66 | 532 | 535.1 | 528.1 | 350 |
| 1728332760 | 532.29999 | -5.4 | -1.00 | 537.29999 | 539.9 | 532.2 | 311 |
| 1728073560 | 537.7 | 0.4 | 0.07 | 539.2 | 546.5 | 535.79999 | 506 |
| 1727987220 | 537.29999 | 0.9 | 0.17 | 537 | 538.7 | 529.9 | 255 |
| 1727900820 | 536.4 | 9.7 | 1.84 | 525.4 | 545 | 514.7 | 6382 |
| 1727814420 | 526.7 | 0.8 | 0.15 | 525.9 | 532.7 | 523.79999 | 1269 |
| 1727728020 | 525.9 | 3.5 | 0.67 | 520.2 | 526.7 | 516.5 | 5265 |
| 1727468760 | 522.4 | 10.7 | 2.09 | 516.6 | 525.2 | 515.1 | 547 |
| 1727382360 | 511.7 | -6.5 | -1.25 | 517.4 | 519.9 | 511.5 | 1489 |
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
