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 | 0.39563 | 0.142246907164 | 278.12907 | 278.73214 | 277.95543 | 0 | 0 | FX |
| 4 | 0.23438 | 0.0842213987177 | 278.29032 | 281.36297 | 277.16378 | 0 | 0 | FX |
| 12 | 0.63536 | 0.228637773583 | 277.88934 | 281.36297 | 152.625 | 0 | 0 | FX |
| 26 | 1.16223 | 0.41902929405 | 277.36247 | 281.36297 | 152.625 | 0 | 0 | FX |
| 52 | -0.60777 | -0.217735328319 | 279.13247 | 282.03874 | 152.625 | 0 | 0 | FX |
| 156 | 100.2747 | 56.2550911641 | 178.25 | 1238.75 | 95.125 | 0 | 0 | FX |
| 260 | 122.86462 | 78.9313612071 | 155.66008 | 1238.75 | 95.125 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735689420 | 278.29521 | 0 | 0.00 | 278.29521 | 278.29521 | 278.29521 | 0 |
| 1735603020 | 278.29521 | -0.41 | -0.15 | 278.73214 | 278.73214 | 278.29521 | 0 |
| 1735516620 | 278.7054 | 0 | 0.00 | 278.7054 | 278.7054 | 278.7054 | 0 |
| 1735430220 | 278.7054 | 0.31 | 0.11 | 278.7054 | 278.7054 | 278.39168 | 0 |
| 1735343760 | 278.39168 | 0.44 | 0.16 | 278.39168 | 278.39168 | 277.95542 | 0 |
| 1735257420 | 277.95542 | 0 | 0.00 | 277.95542 | 277.95542 | 277.95542 | 0 |
| 1735171020 | 277.95542 | -0.27 | -0.10 | 278.12907 | 278.12907 | 277.95542 | 0 |
| 1735084620 | 278.22399 | -0.74 | -0.27 | 278.55 | 278.55 | 278.22399 | 0 |
| 1734998220 | 278.96431 | 1.73 | 0.62 | 277.16377 | 278.96431 | 277.16377 | 0 |
| 1734911820 | 277.23285 | 0 | 0.00 | 277.23285 | 277.23285 | 277.23285 | 0 |
| 1734825420 | 277.23285 | -1.04 | -0.37 | 277.23285 | 278.27168 | 277.23285 | 0 |
| 1734739020 | 278.27168 | -0.03 | -0.01 | 279.37752 | 279.37752 | 278.27168 | 0 |
| 1734652620 | 278.30335 | 0.1 | 0.03 | 281.36297 | 281.36297 | 278.30335 | 0 |
| 1734566220 | 278.20664 | 0.02 | 0.01 | 277.90535 | 278.20664 | 277.90535 | 0 |
| 1734479820 | 278.18612 | 0.25 | 0.09 | 277.28393 | 278.2312 | 277.28393 | 0 |
| 1734393420 | 277.93112 | 0.01 | 0.00 | 277.24977 | 277.93112 | 277.24977 | 0 |
| 1734307020 | 277.92483 | 0 | 0.00 | 277.92483 | 277.92483 | 277.92483 | 0 |
| 1734220620 | 277.92483 | 0 | 0.00 | 277.92483 | 277.92483 | 277.92483 | 0 |
| 1734134220 | 277.92483 | -0.39 | -0.14 | 279.10964 | 279.15898 | 277.92483 | 0 |
| 1734047820 | 278.31316 | 0.16 | 0.06 | 278.07591 | 278.31316 | 278.07591 | 0 |
| 1733961420 | 278.14999 | 0.32 | 0.12 | 277.96225 | 278.14999 | 277.83526 | 0 |
| 1733875020 | 277.825 | -0.53 | -0.19 | 278.45256 | 278.36286 | 277.825 | 0 |
| 1733788620 | 278.35759 | -0 | -0.00 | 278.98282 | 278.98282 | 278.1204 | 0 |
| 1733702220 | 278.35894 | 0 | 0.00 | 278.35894 | 278.35894 | 278.35894 | 0 |
| 1733615820 | 278.35894 | 0.24 | 0.09 | 278.35894 | 278.35894 | 278.11962 | 0 |
| 1733529420 | 278.11962 | 0.32 | 0.12 | 277.05268 | 278.11962 | 277.825 | 0 |
| 1733443020 | 277.8 | 0 | 0.00 | 277.66627 | 278.0894 | 277.66627 | 0 |
| 1733356620 | 277.8 | -0.08 | -0.03 | 278.29032 | 278.29032 | 277.8 | 0 |
| 1733270220 | 277.875 | 0.02 | 0.01 | 278.81412 | 278.81412 | 277.85 | 0 |
| 1733183820 | 277.85 | 0.32 | 0.12 | 278.91016 | 278.91016 | 277.77596 | 0 |
| 1733097420 | 277.5278 | 0 | 0.00 | 277.5278 | 277.5278 | 277.5278 | 0 |
| 1733011020 | 277.5278 | -0.57 | -0.21 | 277.5278 | 278.1 | 277.5278 | 0 |
| 1732924620 | 278.1 | 0.15 | 0.05 | 277.73474 | 278.23769 | 277.73474 | 0 |
| 1732838220 | 277.95452 | -0.05 | -0.02 | 277.05906 | 277.95452 | 277.05906 | 0 |
| 1732751820 | 278.00433 | 0.25 | 0.09 | 278.55615 | 278.55615 | 278.00433 | 0 |
| 1732665420 | 277.75 | -0.2 | -0.07 | 278.4195 | 278.4195 | 277.03447 | 0 |
| 1732579020 | 277.95 | 0.15 | 0.05 | 276.08981 | 277.95 | 276.08981 | 0 |
| 1732492620 | 277.8 | 0 | 0.00 | 277.8 | 277.8 | 277.8 | 0 |
| 1732406220 | 277.8 | 0 | 0.00 | 277.8 | 277.8 | 277.8 | 0 |
| 1732319820 | 277.8 | -0.1 | -0.04 | 279.23861 | 279.23861 | 277.8 | 0 |
| 1732233420 | 277.89999 | -0.15 | -0.05 | 278.23329 | 278.2267 | 277.89999 | 0 |
| 1732147020 | 278.05 | -0.08 | -0.03 | 276.90507 | 278.2 | 276.90507 | 0 |
| 1732060620 | 278.125 | 0.32 | 0.12 | 276.46715 | 278.125 | 276.46715 | 0 |
| 1731974220 | 277.8 | -0.69 | -0.25 | 278.58099 | 278.58099 | 276.54026 | 0 |
| 1731887820 | 278.48589 | 0 | 0.00 | 278.48589 | 278.48589 | 278.48589 | 0 |
| 1731801420 | 278.48589 | 0.79 | 0.28 | 278.48589 | 278.48589 | 278.48589 | 0 |
| 1731715020 | 277.7 | -0.4 | -0.14 | 277.67285 | 278.1 | 277.67285 | 0 |
| 1731628620 | 278.1 | 0.05 | 0.02 | 279.9945 | 280.11789 | 277.71504 | 0 |
| 1731542220 | 278.05 | 0.1 | 0.04 | 277.68378 | 278.05191 | 277.68378 | 0 |
| 1731455820 | 277.95 | 0.06 | 0.02 | 278.23028 | 278.23028 | 277.95 | 0 |
| 1731369420 | 277.89492 | -1.35 | -0.48 | 279.33656 | 279.33656 | 277.89492 | 0 |
| 1731283020 | 279.24409 | 1.19 | 0.43 | 279.24409 | 279.24409 | 279.24409 | 0 |
| 1731196620 | 278.05 | 0 | 0.00 | 278.05 | 278.05 | 278.05 | 0 |
| 1731110220 | 278.05 | 0.05 | 0.02 | 277.19842 | 278.05 | 277.19842 | 0 |
| 1731023820 | 278 | 0.1 | 0.04 | 277.60178 | 278 | 277.60178 | 0 |
| 1730937420 | 277.89999 | 0 | 0.00 | 277.84545 | 277.925 | 277.84545 | 0 |
| 1730851020 | 277.89999 | 0.05 | 0.02 | 277.93879 | 277.93879 | 277.85 | 0 |
| 1730764620 | 277.85 | 0.49 | 0.18 | 276.87842 | 278.125 | 276.87842 | 0 |
| 1730678220 | 277.3555 | 0 | 0.00 | 277.3555 | 277.3555 | 277.3555 | 0 |
| 1730591820 | 277.3555 | -0.38 | -0.14 | 277.3555 | 277.3555 | 152.625 | 0 |
| 1730505420 | 277.73836 | -0.14 | -0.05 | 277.57423 | 277.73836 | 277.57423 | 0 |
| 1730419020 | 277.875 | 0 | 0.00 | 277.27745 | 277.875 | 277.27745 | 0 |
| 1730332620 | 277.875 | 0.18 | 0.06 | 277.08677 | 278.03506 | 277.18023 | 0 |
| 1730246220 | 277.7 | -0.95 | -0.34 | 278.21624 | 278.675 | 277.7 | 0 |
| 1730159820 | 278.64999 | 0.49 | 0.18 | 277.96952 | 278.64999 | 277.7 | 0 |
| 1730073420 | 278.15893 | -0.03 | -0.01 | 278.15893 | 278.18727 | 278.15893 | 0 |
| 1729986960 | 278.18727 | 0 | 0.00 | 278.18727 | 278.18727 | 278.18727 | 0 |
| 1729900620 | 278.18727 | 0.44 | 0.16 | 277.21853 | 278.18727 | 277.21853 | 0 |
| 1729814220 | 277.75 | 0.02 | 0.01 | 277.45398 | 277.8257 | 277.45398 | 0 |
| 1729727820 | 277.725 | 0 | 0.00 | 278.55208 | 278.55208 | 277.69206 | 0 |
| 1729641420 | 277.725 | -0.03 | -0.01 | 278.449 | 278.449 | 277.725 | 0 |
| 1729555020 | 277.75 | 0.95 | 0.34 | 277.09155 | 277.75 | 277.09155 | 0 |
| 1729468620 | 276.79602 | 0 | 0.00 | 276.79602 | 276.79602 | 276.79602 | 0 |
| 1729382220 | 276.79602 | -0.85 | -0.31 | 276.79602 | 277.64999 | 276.79602 | 0 |
| 1729295820 | 277.64999 | -0.08 | -0.03 | 278.70236 | 278.70236 | 277.62815 | 0 |
| 1729209420 | 277.725 | 0.08 | 0.03 | 278.48534 | 278.48534 | 277.64999 | 0 |
| 1729123020 | 277.64999 | -0.1 | -0.04 | 278.18248 | 277.74644 | 277.64999 | 0 |
| 1729036620 | 277.75 | -0.06 | -0.02 | 278.08735 | 278.08735 | 277.75 | 0 |
| 1728950220 | 277.81232 | 0.58 | 0.21 | 277.97434 | 277.97434 | 277.81232 | 0 |
| 1728863820 | 277.23558 | -0.51 | -0.19 | 277.23558 | 277.23558 | 277.23558 | 0 |
| 1728777420 | 277.75 | 0 | 0.00 | 277.75 | 277.75 | 277.75 | 0 |
| 1728691020 | 277.75 | 0.1 | 0.04 | 277.78872 | 277.78872 | 277.64999 | 0 |
| 1728604620 | 277.64999 | 0.02 | 0.01 | 278.38592 | 278.38592 | 277.64999 | 0 |
| 1728518220 | 277.625 | -0.07 | -0.03 | 277.88934 | 277.77659 | 277.625 | 0 |
| 1728431820 | 277.69957 | 0.15 | 0.05 | 277.23412 | 277.69957 | 277.23412 | 0 |
| 1728345420 | 277.55 | -1.09 | -0.39 | 278.94498 | 278.94498 | 277.50957 | 0 |
| 1728259020 | 278.6402 | 0 | 0.00 | 278.6402 | 278.6402 | 278.6402 | 0 |
| 1728172620 | 278.6402 | 0 | 0.00 | 278.6402 | 278.6402 | 278.6402 | 0 |
| 1728086220 | 278.6402 | 0.76 | 0.27 | 277.8607 | 278.6402 | 277.4063 | 0 |
| 1727999820 | 277.87833 | 0.18 | 0.06 | 278.29532 | 277.87833 | 277.575 | 0 |
| 1727913420 | 277.7 | 0 | 0.00 | 278.1493 | 278.1493 | 277.49094 | 0 |
| 1727827020 | 277.7 | -0.05 | -0.02 | 279.12619 | 278.98962 | 277.40728 | 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
