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 | 17.74 | 12.4342889185 | 142.67 | 161.96 | 141.6 | 58034369 | 154.41512841 | CS |
| 4 | 31.45 | 24.3874069479 | 128.96 | 161.96 | 126.82 | 54845180 | 142.71414553 | CS |
| 12 | 67.135 | 71.9753417314 | 93.275 | 161.96 | 91.87 | 46347999 | 123.95283932 | CS |
| 26 | 38.01 | 31.0539215686 | 122.4 | 161.96 | 76.49 | 43348525 | 113.69241555 | CS |
| 52 | -3 | -1.83587295759 | 163.41 | 174.05 | 76.49 | 41665447 | 127.83606488 | CS |
| 156 | 78.2 | 95.1222479017 | 82.21 | 227.3 | 54.58 | 57850349 | 116.76673928 | CS |
| 260 | 105.18 | 190.439978273 | 55.23 | 227.3 | 54.58 | 60981620 | 109.4879061 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1752791700 | 160.41 | 0.33 | 0.21 | 161.845 | 161.96 | 158.68 | 50461573 |
| 1752705300 | 160.08 | 4.47 | 2.87 | 155.4 | 160.36 | 152.85 | 59260138 |
| 1752618900 | 155.61 | 9.37 | 6.41 | 153.75 | 158.68 | 153.59 | 93270970 |
| 1752532500 | 146.24 | -0.18 | -0.12 | 145.09 | 147.58 | 141.9 | 44669744 |
| 1752273300 | 146.41999 | 2.26 | 1.57 | 142.66999 | 147.4 | 141.6 | 49972824 |
| 1752186900 | 144.16 | 5.75 | 4.15 | 142.94 | 145.82 | 141.85 | 60945172 |
| 1752100500 | 138.41 | 0.59 | 0.43 | 138.69 | 140.65 | 137.59 | 36963309 |
| 1752014100 | 137.82 | 3.02 | 2.24 | 137.32 | 139.15 | 135.91 | 36046396 |
| 1751927700 | 134.8 | -3.11 | -2.26 | 136.56 | 137.41999 | 133.5 | 37330939 |
| 1751576640 | 137.91 | -0.61 | -0.44 | 139.05 | 139.5 | 137.32 | 28645357 |
| 1751495700 | 138.52 | 2.41 | 1.77 | 135.53 | 139.78 | 135.22 | 39143417 |
| 1751409300 | 136.11 | -5.79 | -4.08 | 138.84 | 140.199 | 135.1202 | 55153099 |
| 1751322900 | 141.9 | -1.91 | -1.33 | 144 | 146 | 141.01 | 42874726 |
| 1751063700 | 143.81 | 0.13 | 0.09 | 144.24 | 147.7504 | 141.63 | 61873585 |
| 1750977300 | 143.68 | 0.28 | 0.20 | 145.97 | 145.99 | 141.91 | 57990185 |
| 1750890900 | 143.4 | 4.97 | 3.59 | 140.94 | 144.18 | 139.46 | 74434003 |
| 1750804500 | 138.43 | 8.85 | 6.83 | 133.465 | 138.79 | 132.93 | 78460634 |
| 1750718100 | 129.58 | 1.34 | 1.04 | 130.41999 | 133.25 | 126.82 | 64650239 |
| 1750458900 | 128.24 | 1.45 | 1.14 | 128.96 | 132.805 | 127.55 | 79838437 |
| 1750286100 | 126.79 | -0.31 | -0.24 | 128.01 | 129.21 | 125.77 | 49510212 |
| 1750199700 | 127.1 | 0.71 | 0.56 | 127.94 | 130.69999 | 126.58 | 86468792 |
| 1750113300 | 126.39 | 10.23 | 8.81 | 118.635 | 128.139 | 117.81 | 100537718 |
| 1749854100 | 116.16 | -2.34 | -1.97 | 116.07 | 117.883 | 115.06 | 39674772 |
| 1749767700 | 118.5 | -2.64 | -2.18 | 120.615 | 122.25 | 118.03 | 44603043 |
| 1749681300 | 121.14 | -2.1 | -1.70 | 124.44 | 124.47 | 119.88 | 32142272 |
| 1749594900 | 123.24 | 1.51 | 1.24 | 121.105 | 124.09 | 120.8 | 41824033 |
| 1749508500 | 121.73 | 5.54 | 4.77 | 119.18 | 122.3664 | 119.04 | 55339092 |
| 1749249300 | 116.19 | 0.5 | 0.43 | 117.685 | 118.38 | 115.88 | 26978921 |
| 1749162900 | 115.69 | -2.89 | -2.44 | 118.95 | 119.155 | 114.73 | 34118315 |
| 1749076500 | 118.58 | 1.27 | 1.08 | 117.36 | 119.295 | 115.73 | 30985248 |
| 1748990100 | 117.31 | 2.68 | 2.34 | 114.5 | 117.68 | 113.31 | 37078366 |
| 1748903700 | 114.63 | 3.9 | 3.52 | 111.12 | 114.86 | 111.01 | 34026722 |
| 1748644500 | 110.73 | -2.3 | -2.03 | 111.66 | 112.11 | 108.6154 | 36071935 |
| 1748558100 | 113.03 | 0.17 | 0.15 | 115.485 | 115.54 | 112.1324 | 30506534 |
| 1748471700 | 112.86 | -1.7 | -1.48 | 114.92 | 114.948 | 112.66 | 27038543 |
| 1748385300 | 114.56 | 4.25 | 3.85 | 113.175 | 115.395 | 112.27 | 37822913 |
| 1748039700 | 110.31 | -0.4 | -0.36 | 108.09 | 111.015 | 107.6671 | 30846841 |
| 1747953300 | 110.71 | -1.35 | -1.20 | 112 | 112.63 | 110.61 | 29171078 |
| 1747866900 | 112.06 | -1.45 | -1.28 | 113.91 | 116.1 | 111.09 | 43526872 |
| 1747780500 | 113.51 | -1.23 | -1.07 | 114.38 | 114.51 | 112.08 | 28963559 |
| 1747694100 | 114.74 | -2.43 | -2.07 | 115.01 | 115.53 | 114.06 | 37573132 |
| 1747434900 | 117.17 | 2.18 | 1.90 | 118.07 | 118.24 | 116.01 | 43014231 |
| 1747348500 | 114.99 | -2.73 | -2.32 | 117.02 | 117.485 | 114.01 | 43748639 |
| 1747262100 | 117.72 | 5.26 | 4.68 | 119.83 | 122.52 | 116.59 | 86553138 |
| 1747175700 | 112.46 | 4.34 | 4.01 | 109.6 | 113.1277 | 109 | 55467858 |
| 1747089300 | 108.12 | 5.28 | 5.13 | 110.415 | 110.667 | 106.98 | 50526787 |
| 1746830100 | 102.84 | 1.14 | 1.12 | 102.585 | 103.54 | 101.6 | 31686762 |
| 1746743700 | 101.7 | 1.34 | 1.34 | 101.9 | 105.44 | 101.56 | 54275634 |
| 1746657300 | 100.36 | 1.74 | 1.76 | 100.75 | 103.42 | 96.88 | 86500258 |
| 1746570900 | 98.62 | -1.97 | -1.96 | 98.41 | 100.07 | 97.44 | 53178623 |
| 1746484500 | 100.59 | 1.79 | 1.81 | 99 | 102.05 | 98.785 | 41192390 |
| 1746225300 | 98.8 | 2.15 | 2.22 | 98.28 | 99.88 | 98.325 | 29886000 |
| 1746138900 | 96.65 | -0.7 | -0.72 | 99.265 | 100.09 | 96.485 | 29541292 |
| 1746052500 | 97.35 | 1.29 | 1.34 | 92.73 | 97.55 | 91.87 | 29645943 |
| 1745966100 | 96.06 | -0.33 | -0.34 | 95.88 | 97.1767 | 95.33 | 20649597 |
| 1745879700 | 96.39 | -0.26 | -0.26 | 95.57 | 97.4865 | 94.27 | 30420666 |
| 1745620500 | 96.645 | 2.18 | 2.30 | 93.275 | 97.1 | 92.85 | 28536491 |
| 1745534100 | 94.47 | 4.08 | 4.51 | 91.59 | 94.75 | 90.37 | 33577810 |
| 1745447700 | 90.39 | 4.13 | 4.79 | 91.875 | 93.51 | 90.13 | 39909949 |
| 1745361300 | 86.26 | 0.7 | 0.82 | 86.03 | 87.17 | 85.17 | 35072421 |
| 1745274900 | 85.56 | -1.94 | -2.22 | 86.08 | 86.14 | 83.75 | 33796302 |
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
