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 | 2.64 | 1.70432537121 | 154.9 | 157.71 | 148.07 | 319706 | 151.86020617 | CS |
| 4 | -7.09 | -4.30662698172 | 164.63 | 165.92 | 147.28 | 391656 | 155.28722698 | CS |
| 12 | -64.11 | -28.9239792466 | 221.65 | 225.02 | 146.56 | 393447 | 164.76962655 | CS |
| 26 | -40.14 | -20.305544314 | 197.68 | 228.07 | 146.56 | 297253 | 182.17048165 | CS |
| 52 | -16.91 | -9.69332186873 | 174.45 | 228.07 | 146.56 | 261371 | 184.90334955 | CS |
| 156 | 53.03 | 50.741555832 | 104.51 | 228.07 | 81.105 | 259777 | 140.76057113 | CS |
| 260 | 85.87 | 119.813031952 | 71.67 | 228.07 | 28.2506 | 257967 | 113.73012813 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736292900 | 156.08 | 3.58 | 2.35 | 153.69 | 157.3 | 153.69 | 307233 |
| 1736206500 | 152.5 | 3.11 | 2.08 | 150.1 | 155.76 | 150.1 | 356913 |
| 1735947300 | 149.38999 | 0.03 | 0.02 | 149.55 | 151.9725 | 148.07 | 400286 |
| 1735860900 | 149.36 | -2.74 | -1.80 | 154.9 | 155.25 | 149.09 | 214391 |
| 1735688100 | 152.1 | 1.9 | 1.26 | 152.27 | 152.79 | 148.19999 | 510618 |
| 1735601700 | 150.19999 | -1.89 | -1.24 | 151.16999 | 151.94 | 147.28 | 212207 |
| 1735342500 | 152.09 | -2.66 | -1.72 | 153.88 | 154.35 | 150.19 | 200259 |
| 1735256100 | 154.75 | 0.75 | 0.49 | 153.87 | 155.75 | 153.3381 | 224360 |
| 1735077840 | 154 | -0.35 | -0.23 | 154 | 154.77 | 153.1 | 129440 |
| 1734996900 | 154.35 | -0.33 | -0.21 | 154.9 | 156.225 | 153.16 | 257781 |
| 1734737700 | 154.68 | -2.89 | -1.83 | 155.43 | 159.05 | 153.57 | 1354352 |
| 1734651300 | 157.57 | 6.24 | 4.12 | 151.72999 | 158.4 | 150.21 | 603349 |
| 1734564900 | 151.33 | -4.42 | -2.84 | 157.62 | 157.62 | 149.74 | 409543 |
| 1734478500 | 155.75 | -5.73 | -3.55 | 160.13999 | 161.88999 | 155.59 | 361560 |
| 1734392100 | 161.47999 | 2.54 | 1.60 | 158.83 | 164.6 | 158.77 | 490200 |
| 1734132900 | 158.94 | -4.04 | -2.48 | 163.16999 | 165.68 | 158.1 | 420623 |
| 1734046500 | 162.97999 | 0.02 | 0.01 | 161.99 | 164.56 | 160.66 | 328335 |
| 1733960100 | 162.96 | 0.11 | 0.07 | 164.63 | 165.91999 | 159.74 | 268359 |
| 1733873700 | 162.85 | 1.49 | 0.92 | 161.84 | 163.72999 | 158.625 | 265093 |
| 1733787300 | 161.36 | -1.13 | -0.70 | 163.4 | 165.61 | 161.19999 | 499773 |
| 1733528100 | 162.49 | 2.14 | 1.33 | 161.54 | 162.56 | 160.585 | 402735 |
| 1733441700 | 160.35 | -0.86 | -0.53 | 162.34 | 163.06 | 159.38 | 355097 |
| 1733355300 | 161.21 | 1.2 | 0.75 | 161.8 | 164.91 | 159.69 | 325533 |
| 1733268900 | 160.01 | -0.37 | -0.23 | 159.18 | 160.53 | 156.69999 | 354250 |
| 1733182500 | 160.38 | 3.93 | 2.51 | 156.37 | 162.155 | 155.57 | 406946 |
| 1732917840 | 156.44999 | 0.17 | 0.11 | 157.08 | 158.745 | 155.43 | 197444 |
| 1732750500 | 156.28 | 0.51 | 0.33 | 156.06 | 156.78 | 152.97999 | 251930 |
| 1732664100 | 155.77 | 0.8 | 0.52 | 154.66 | 156.385 | 152.68 | 344742 |
| 1732577700 | 154.97 | 3.86 | 2.55 | 152.82 | 158.55 | 152.82 | 398320 |
| 1732318500 | 151.11 | 1.16 | 0.77 | 150.72 | 153.36 | 150.47 | 491529 |
| 1732232100 | 149.94999 | -0.21 | -0.14 | 150 | 151.76 | 149.33 | 378731 |
| 1732145700 | 150.16 | 0.55 | 0.37 | 149.72999 | 150.38 | 146.56 | 964190 |
| 1732059300 | 149.61 | -0.39 | -0.26 | 148.6 | 149.75 | 147.44999 | 309548 |
| 1731972900 | 150 | -1.5 | -0.99 | 152.11 | 152.36 | 149.8201 | 369310 |
| 1731713700 | 151.5 | -1.13 | -0.74 | 153 | 153.555 | 150.02 | 467418 |
| 1731627300 | 152.63 | -5.22 | -3.31 | 157.8 | 158.485 | 151.63999 | 491153 |
| 1731540900 | 157.85 | -3.55 | -2.20 | 161.96 | 163.5 | 157.85 | 509746 |
| 1731454500 | 161.4 | -6.04 | -3.61 | 167.36 | 168.72 | 161.4 | 689098 |
| 1731368100 | 167.44 | -3.35 | -1.96 | 171.77 | 172.78 | 167.16999 | 325715 |
| 1731108900 | 170.79 | -1.29 | -0.75 | 171.55 | 172.08 | 168.62 | 565684 |
| 1731022500 | 172.08 | -2.42 | -1.39 | 174.73 | 175.94 | 169.67 | 755147 |
| 1730936100 | 174.5 | 4.5 | 2.65 | 179.05 | 181.145 | 174.28 | 556550 |
| 1730849700 | 170 | -0.5 | -0.29 | 170 | 171.5 | 166.88999 | 426601 |
| 1730763300 | 170.5 | -1.71 | -0.99 | 170.49 | 175.29 | 168.615 | 460519 |
| 1730500500 | 172.21 | -2.71 | -1.55 | 174.81 | 177.17 | 170.12 | 562149 |
| 1730414100 | 174.92 | -28.97 | -14.21 | 195.35 | 195.53 | 174.02 | 701712 |
| 1730327700 | 203.89 | -6.45 | -3.07 | 209 | 211.28 | 201.895 | 500559 |
| 1730241300 | 210.34 | 3.51 | 1.70 | 205.33 | 211.35 | 203.7701 | 194535 |
| 1730154900 | 206.83 | -2.31 | -1.10 | 210.39 | 212.68 | 206.4001 | 220081 |
| 1729895700 | 209.14 | -1.53 | -0.73 | 212.48 | 213.05 | 207.945 | 183581 |
| 1729809300 | 210.67 | -0.33 | -0.16 | 212.79 | 212.79 | 208.98 | 190087 |
| 1729722900 | 211 | -5.51 | -2.54 | 214.8 | 215.505 | 208.58 | 183089 |
| 1729636500 | 216.51 | -5.21 | -2.35 | 220.13 | 220.81 | 215.85 | 467458 |
| 1729550100 | 221.72 | -0.08 | -0.04 | 221.61 | 223.37 | 220.6 | 97021 |
| 1729290900 | 221.8 | -0.49 | -0.22 | 223.84 | 223.84 | 221.03 | 99352 |
| 1729204500 | 222.29 | -1.34 | -0.60 | 224.51 | 225.02 | 220.68 | 116919 |
| 1729118100 | 223.63 | 3.23 | 1.47 | 221.65 | 224.41 | 221.52 | 199255 |
| 1729031700 | 220.4 | 1.1 | 0.50 | 218.13 | 224.39 | 218.13 | 150869 |
| 1728945300 | 219.3 | 4.87 | 2.27 | 215.21 | 220.58 | 214.44 | 90135 |
| 1728686100 | 214.43 | -2.49 | -1.15 | 217.11 | 218.38 | 214.11 | 108986 |
| 1728599700 | 216.92 | -7.81 | -3.48 | 222.06 | 223.55 | 216.7 | 691185 |
| 1728513300 | 224.73 | 3 | 1.35 | 221.54 | 225.3825 | 219.96 | 1047887 |
| 1728426900 | 221.73 | 1.79 | 0.81 | 220.31 | 223.11 | 218.635 | 110072 |
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
