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 | -3.1605 | -1.07886961909 | 292.9455 | 294.3305 | 289.632 | 0 | 0 | FX |
| 4 | -1.591 | -0.546029872055 | 291.376 | 294.7295 | 287.7965 | 0 | 0 | FX |
| 12 | 9.412 | 3.35695662564 | 280.373 | 294.7295 | 278.4295 | 0 | 0 | FX |
| 26 | 17.3175 | 6.35580390322 | 272.4675 | 294.7295 | 265.5325 | 0 | 0 | FX |
| 52 | 28.967 | 11.1062119946 | 260.818 | 294.7295 | 258.6495 | 0 | 0 | FX |
| 156 | 49.12 | 20.4101136434 | 240.665 | 312.9465 | 228.2905 | 0 | 0 | FX |
| 260 | 71.0725 | 32.4958564325 | 218.7125 | 312.9465 | 6.7993345 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735343760 | 289.785 | -0.33 | -0.11 | 290.1265 | 290.8165 | 289.632 | 0 |
| 1735257420 | 290.112 | -1.4 | -0.48 | 291.4965 | 291.72949 | 289.8875 | 0 |
| 1735171020 | 291.5125 | 0.94 | 0.32 | 291.793 | 291.974 | 290.5695 | 0 |
| 1735084620 | 290.5695 | -1.8 | -0.62 | 292.1255 | 292.3315 | 289.6445 | 0 |
| 1734998220 | 292.3695 | -0.41 | -0.14 | 292.785 | 294.33049 | 291.704 | 0 |
| 1734911820 | 292.779 | -0.17 | -0.06 | 292.598 | 292.94549 | 292.2815 | 0 |
| 1734825420 | 292.94549 | 0 | 0.00 | 292.94549 | 292.94549 | 292.94549 | 0 |
| 1734739020 | 292.94549 | -0.95 | -0.32 | 293.8865 | 294.5145 | 292.08 | 0 |
| 1734652620 | 293.899 | 0.95 | 0.32 | 292.96499 | 294.72949 | 291.302 | 0 |
| 1734566220 | 292.949 | 3.9 | 1.35 | 289.059 | 293.85449 | 288.473 | 0 |
| 1734479820 | 289.05 | 0.81 | 0.28 | 288.27499 | 289.416 | 287.991 | 0 |
| 1734393420 | 288.243 | -1.08 | -0.37 | 289.358 | 289.1125 | 287.79649 | 0 |
| 1734307020 | 289.321 | 0.79 | 0.28 | 289.48399 | 289.89049 | 288.527 | 0 |
| 1734220620 | 288.527 | 0 | 0.00 | 288.527 | 288.527 | 288.527 | 0 |
| 1734134220 | 288.527 | -1.73 | -0.60 | 290.365 | 290.908 | 288.12099 | 0 |
| 1734047820 | 290.259 | -0.17 | -0.06 | 290.4355 | 290.766 | 289.118 | 0 |
| 1733961420 | 290.427 | -0.03 | -0.01 | 290.4475 | 291.474 | 289.2885 | 0 |
| 1733875020 | 290.461 | -0.64 | -0.22 | 291.1155 | 291.603 | 290.194 | 0 |
| 1733788620 | 291.099 | -0.48 | -0.17 | 292.18 | 292.725 | 290.1505 | 0 |
| 1733702220 | 291.5815 | 0 | 0.00 | 291.5815 | 291.5815 | 291.5815 | 0 |
| 1733615820 | 291.5815 | 0 | 0.00 | 291.5815 | 291.5815 | 291.5815 | 0 |
| 1733529420 | 291.5815 | 0.26 | 0.09 | 291.3155 | 292.776 | 291.02 | 0 |
| 1733443020 | 291.3245 | -1.38 | -0.47 | 292.8195 | 293.288 | 290.3245 | 0 |
| 1733356620 | 292.7065 | -0.65 | -0.22 | 293.4035 | 293.8465 | 292.12349 | 0 |
| 1733270220 | 293.3575 | -0.22 | -0.08 | 293.5725 | 293.983 | 291.9875 | 0 |
| 1733183820 | 293.58 | 1.17 | 0.40 | 292.31599 | 294.2765 | 292.21499 | 0 |
| 1733097420 | 292.4135 | 1.04 | 0.36 | 291.7935 | 293.095 | 291.37599 | 0 |
| 1733011020 | 291.37599 | 0 | 0.00 | 291.37599 | 291.37599 | 291.37599 | 0 |
| 1732924620 | 291.37599 | -0.59 | -0.20 | 292.00099 | 292.4155 | 290.688 | 0 |
| 1732838220 | 291.9615 | 0.67 | 0.23 | 291.332 | 293.51 | 290.982 | 0 |
| 1732751820 | 291.2875 | 0.36 | 0.12 | 290.9615 | 291.97699 | 289.785 | 0 |
| 1732665420 | 290.925 | 0.41 | 0.14 | 291.052 | 291.2585 | 289.41699 | 0 |
| 1732579020 | 290.514 | -2.82 | -0.96 | 292.354 | 292.903 | 289.35449 | 0 |
| 1732492620 | 293.3315 | 0 | 0.00 | 293.3315 | 293.3315 | 293.3315 | 0 |
| 1732406220 | 293.3315 | 0 | 0.00 | 293.3315 | 293.3315 | 293.3315 | 0 |
| 1732319820 | 293.3315 | 1.81 | 0.62 | 291.4925 | 294.6295 | 291.1 | 0 |
| 1732233420 | 291.517 | 2.11 | 0.73 | 289.41449 | 292.2785 | 289.1865 | 0 |
| 1732147020 | 289.406 | 1.43 | 0.50 | 287.8635 | 290.0825 | 287.5765 | 0 |
| 1732060620 | 287.979 | 1.43 | 0.50 | 286.57049 | 289.8005 | 286.20549 | 0 |
| 1731974220 | 286.553 | -1.9 | -0.66 | 288.507 | 289.02249 | 286.2995 | 0 |
| 1731887820 | 288.4515 | -0.1 | -0.03 | 288.84699 | 288.896 | 288.229 | 0 |
| 1731801420 | 288.55 | 0 | 0.00 | 288.55 | 288.55 | 288.55 | 0 |
| 1731715020 | 288.55 | 1.81 | 0.63 | 286.7865 | 288.9765 | 285.8345 | 0 |
| 1731628620 | 286.742 | -0.75 | -0.26 | 287.535 | 288.6185 | 285.9375 | 0 |
| 1731542220 | 287.49599 | -1.59 | -0.55 | 289.0895 | 289.44549 | 286.879 | 0 |
| 1731455820 | 289.083 | 0.46 | 0.16 | 288.594 | 289.801 | 287.817 | 0 |
| 1731369420 | 288.6215 | 2.51 | 0.88 | 286.06099 | 289.6255 | 5.7634175 | 0 |
| 1731283020 | 286.11 | -0.52 | -0.18 | 286.694 | 286.93599 | 285.92399 | 0 |
| 1731196620 | 286.6255 | 0 | 0.00 | 286.6255 | 286.6255 | 286.6255 | 0 |
| 1731110220 | 286.6255 | 2.76 | 0.97 | 283.8125 | 286.8535 | 283.777 | 0 |
| 1731023820 | 283.8705 | -2.57 | -0.90 | 286.43 | 287.164 | 282.971 | 0 |
| 1730937420 | 286.444 | 1.92 | 0.67 | 284.606 | 288.784 | 285.968 | 0 |
| 1730851020 | 284.5265 | 0.18 | 0.06 | 284.341 | 285.77 | 284.029 | 0 |
| 1730764620 | 284.35 | 0.51 | 0.18 | 283.855 | 284.624 | 283.68 | 0 |
| 1730678220 | 283.837 | -0.4 | -0.14 | 283.6185 | 284.238 | 283.422 | 0 |
| 1730591820 | 284.238 | 0 | 0.00 | 284.238 | 284.238 | 284.238 | 0 |
| 1730505420 | 284.238 | -0.12 | -0.04 | 284.4285 | 284.447 | 283.132 | 0 |
| 1730419020 | 284.362 | 0.26 | 0.09 | 284.17649 | 285.565 | 283.6705 | 0 |
| 1730332620 | 284.1 | 1.09 | 0.39 | 283.00099 | 285.273 | 282.0865 | 0 |
| 1730246220 | 283.0055 | 0.44 | 0.16 | 282.62849 | 283.774 | 282.1015 | 0 |
| 1730159820 | 282.56599 | -0.11 | -0.04 | 282.664 | 283.17 | 282.3315 | 0 |
| 1730073420 | 282.673 | -0.79 | -0.28 | 283.5245 | 283.6685 | 282.62099 | 0 |
| 1729986960 | 283.4655 | 0 | 0.00 | 283.4655 | 283.4655 | 283.4655 | 0 |
| 1729900620 | 283.4655 | 1.08 | 0.38 | 282.4375 | 283.52999 | 282.2115 | 0 |
| 1729814220 | 282.3825 | -0.35 | -0.12 | 282.7375 | 283.4125 | 282.1245 | 0 |
| 1729727820 | 282.735 | 1.04 | 0.37 | 281.622 | 282.99849 | 281.044 | 0 |
| 1729641420 | 281.697 | -0.17 | -0.06 | 281.9015 | 282.05 | 280.9525 | 0 |
| 1729555020 | 281.8675 | 0.61 | 0.22 | 281.26 | 282.4165 | 280.7935 | 0 |
| 1729468620 | 281.25349 | 0.21 | 0.07 | 280.974 | 281.87349 | 280.974 | 0 |
| 1729382220 | 281.0445 | 0 | 0.00 | 281.0445 | 281.0445 | 281.0445 | 0 |
| 1729295820 | 281.0445 | -0.28 | -0.10 | 281.3365 | 281.35199 | 280.6215 | 0 |
| 1729209420 | 281.3195 | -0.09 | -0.03 | 281.3915 | 282.17 | 280.24 | 0 |
| 1729123020 | 281.41449 | 0.68 | 0.24 | 280.718 | 281.63099 | 280.738 | 0 |
| 1729036620 | 280.7375 | -0.19 | -0.07 | 280.9275 | 281.163 | 280.1725 | 0 |
| 1728950220 | 280.9315 | -0.28 | -0.10 | 281.228 | 281.685 | 280.20549 | 0 |
| 1728863820 | 281.2085 | -0.01 | -0.00 | 281.169 | 281.402 | 281.0255 | 0 |
| 1728777420 | 281.2195 | 0 | 0.00 | 281.2195 | 281.2195 | 281.2195 | 0 |
| 1728691020 | 281.2195 | 0.09 | 0.03 | 281.149 | 281.363 | 280.365 | 0 |
| 1728604620 | 281.1255 | 2.15 | 0.77 | 278.9705 | 281.25349 | 278.8655 | 0 |
| 1728518220 | 278.9715 | -0.07 | -0.02 | 279.059 | 279.8815 | 278.4295 | 0 |
| 1728431820 | 279.0365 | -1.87 | -0.66 | 280.8705 | 280.9185 | 278.587 | 0 |
| 1728345420 | 280.903 | 0.59 | 0.21 | 280.332 | 281.4635 | 280.153 | 0 |
| 1728259020 | 280.312 | -0.06 | -0.02 | 280.36 | 280.385 | 280.202 | 0 |
| 1728172620 | 280.373 | 0 | 0.00 | 280.373 | 280.373 | 280.373 | 0 |
| 1728086220 | 280.373 | -0.34 | -0.12 | 280.73399 | 281.149 | 280.088 | 0 |
| 1727999820 | 280.7105 | 0.4 | 0.14 | 280.43 | 281.163 | 279.27749 | 0 |
| 1727913420 | 280.3105 | 1.06 | 0.38 | 279.156 | 281.0565 | 279.1275 | 0 |
| 1727827020 | 279.2475 | 1.81 | 0.65 | 277.39749 | 279.52249 | 277.053 | 0 |
| 1727740620 | 277.43849 | -0.05 | -0.02 | 277.5 | 278.1995 | 276.6335 | 0 |
| 1727654220 | 277.4845 | -0.02 | -0.01 | 277.375 | 277.6565 | 277.105 | 0 |
| 1727567760 | 277.502 | 0 | 0.00 | 277.502 | 277.502 | 277.502 | 0 |
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
