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 | -77.38 | -22.2785247459 | 347.33 | 353 | 251 | 534763 | 303.12352699 | CS |
| 4 | -6.04 | -2.18848509004 | 275.99 | 364.9799 | 245.99 | 420042 | 292.67942853 | CS |
| 12 | 79.7 | 41.8922470434 | 190.25 | 364.9799 | 146.38 | 411709 | 237.26533126 | CS |
| 26 | 111.31 | 70.1651538074 | 158.64 | 364.9799 | 127.01 | 402688 | 197.51247869 | CS |
| 52 | 185.18 | 218.449923322 | 84.77 | 364.9799 | 75.05 | 350550 | 170.9909918 | CS |
| 156 | 242.62 | 887.742407611 | 27.33 | 364.9799 | 18.81 | 165949 | 134.54139121 | CS |
| 260 | 230.72 | 588.121335712 | 39.23 | 364.9799 | 15.62 | 122925 | 114.07518397 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732059300 | 312.39999 | 23.39 | 8.09 | 292 | 312.64999 | 289.01 | 885668 |
| 1731972900 | 289.01 | 10.48 | 3.76 | 288.24 | 297.1213 | 285 | 509383 |
| 1731713700 | 278.52999 | -21.98 | -7.31 | 290.85 | 299.12 | 269.57 | 657915 |
| 1731627300 | 300.51 | -16.72 | -5.27 | 321.41 | 321.41 | 293.90589 | 524477 |
| 1731540900 | 317.23 | -26.63 | -7.74 | 344.9 | 346.281 | 316.07 | 685599 |
| 1731454500 | 343.86 | -8.51 | -2.42 | 347.33 | 353 | 338.0016 | 356637 |
| 1731368100 | 352.37 | 6 | 1.73 | 361.45 | 364.9799 | 350.61 | 317722 |
| 1731108900 | 346.37 | 8.81 | 2.61 | 337.25 | 352.75 | 333.06 | 325572 |
| 1731022500 | 337.56 | -10.21 | -2.94 | 346.42 | 349 | 332.42 | 398841 |
| 1730936100 | 347.77 | 53.38 | 18.13 | 321.63 | 350.48 | 307.43 | 603756 |
| 1730849700 | 294.39 | 25.54 | 9.50 | 271.70999 | 295.89999 | 271.70999 | 322062 |
| 1730763300 | 268.85 | -10.48 | -3.75 | 275 | 281.99 | 266.2201 | 481316 |
| 1730500500 | 279.33 | 24.35 | 9.55 | 257.51 | 280.77 | 257.43 | 587227 |
| 1730414100 | 254.98 | 0.58 | 0.23 | 253.18 | 257.07 | 248.04 | 268632 |
| 1730327700 | 254.4 | -6.96 | -2.66 | 259.79 | 261.05 | 248.86 | 409688 |
| 1730241300 | 261.36 | 1.92 | 0.74 | 258.1 | 262.58 | 252.09 | 418563 |
| 1730154900 | 259.44 | 5.13 | 2.02 | 259.66 | 266.76 | 258.33 | 264386 |
| 1729895700 | 254.31 | 4.6 | 1.84 | 252.95 | 257.945 | 250.3 | 232088 |
| 1729809300 | 249.71 | -5.46 | -2.14 | 255.56 | 258.9699 | 248.53 | 292119 |
| 1729722900 | 255.17 | -11.92 | -4.46 | 263 | 263.45 | 245.99 | 540147 |
| 1729636500 | 267.08999 | -12.87 | -4.60 | 275.99 | 278 | 264.73 | 365736 |
| 1729550100 | 279.95999 | 8.63 | 3.18 | 271 | 280.7088 | 268.1601 | 297973 |
| 1729290900 | 271.33 | -4.25 | -1.54 | 277 | 278 | 270.86 | 222651 |
| 1729204500 | 275.58 | -4.81 | -1.72 | 283.57 | 284.45 | 274.02999 | 339762 |
| 1729118100 | 280.39 | 15.84 | 5.99 | 269.83999 | 281.7599 | 268.50009 | 367351 |
| 1729031700 | 264.55 | -1.93 | -0.72 | 264.58999 | 266.385 | 252.63 | 334942 |
| 1728945300 | 266.48 | 3.51 | 1.33 | 262.89999 | 268.52 | 261.45999 | 284182 |
| 1728686100 | 262.97 | 15.94 | 6.45 | 246.66 | 263.5 | 246.65 | 378675 |
| 1728599700 | 247.03 | -7.98 | -3.13 | 253 | 253.8537 | 235.55 | 471366 |
| 1728513300 | 255.01 | 2.84 | 1.13 | 254.86 | 260.55 | 252.51 | 543659 |
| 1728426900 | 252.17 | 6.16 | 2.50 | 245.01 | 253.46 | 240.16 | 400477 |
| 1728340500 | 246.01 | 3.02 | 1.24 | 244.63 | 254.0899 | 242.5 | 426169 |
| 1728081300 | 242.99 | 10.77 | 4.64 | 239.03 | 248.0686 | 237.47 | 432009 |
| 1727994900 | 232.22 | 0.62 | 0.27 | 231.64 | 242 | 225.33 | 414759 |
| 1727908500 | 231.6 | 3.09 | 1.35 | 230.25 | 233 | 225.54 | 434960 |
| 1727822100 | 228.51 | 6.52 | 2.94 | 220.27 | 230.02 | 214.2 | 443382 |
| 1727735700 | 221.99 | 2.9 | 1.32 | 218 | 226 | 216.21 | 248525 |
| 1727476500 | 219.09 | 3.33 | 1.54 | 216.67 | 223.5915 | 213.2 | 898480 |
| 1727390100 | 215.76 | 4.06 | 1.92 | 219.5 | 220.68 | 212.57 | 196405 |
| 1727303700 | 211.7 | -6.61 | -3.03 | 218.31 | 223.96 | 210.79 | 400954 |
| 1727217300 | 218.31 | 1.61 | 0.74 | 217.34 | 223.225 | 214.44 | 374017 |
| 1727130900 | 216.7 | 10.36 | 5.02 | 208.46 | 219.77 | 206.5 | 672922 |
| 1726871700 | 206.34 | 13.57 | 7.04 | 192.76 | 208.1543 | 192.38 | 761660 |
| 1726785300 | 192.77 | 12.04 | 6.66 | 187.96 | 194.26 | 183.51 | 546940 |
| 1726698900 | 180.73 | 6.29 | 3.61 | 175.85 | 186.63 | 175.85 | 445510 |
| 1726612500 | 174.44 | 4.32 | 2.54 | 171.43 | 178.65 | 171.43 | 314071 |
| 1726526100 | 170.12 | 1.83 | 1.08 | 169.12 | 171.595 | 166.27 | 177149 |
| 1726266900 | 168.295 | 1.26 | 0.75 | 168.68 | 172.43 | 167.66 | 242631 |
| 1726180500 | 167.04 | 4.52 | 2.78 | 163.05 | 170.92 | 161.79249 | 260754 |
| 1726094100 | 162.52 | 6.43 | 4.12 | 156 | 163.94 | 152.22 | 230070 |
| 1726007700 | 156.09 | 0.68 | 0.44 | 156 | 157 | 152.82 | 303299 |
| 1725921300 | 155.41 | 5.18 | 3.45 | 151.49 | 156.36 | 151.49 | 368842 |
| 1725662100 | 150.22999 | 0.86 | 0.58 | 149.6 | 152.02 | 146.38 | 358300 |
| 1725575700 | 149.37 | -3.86 | -2.52 | 152.75 | 153.7499 | 147.47 | 496418 |
| 1725489300 | 153.22999 | 0.62 | 0.41 | 151.25 | 156.8 | 150.97999 | 376340 |
| 1725402900 | 152.61 | -14.83 | -8.86 | 165.51 | 166.63999 | 151.39949 | 590770 |
| 1725057300 | 167.44 | 4.64 | 2.85 | 162.5 | 167.72 | 161.81 | 387718 |
| 1724970900 | 162.8 | -1.87 | -1.14 | 165.26 | 168.87 | 162.6 | 397035 |
| 1724884500 | 164.66999 | -18.33 | -10.02 | 182 | 182.63 | 162.81 | 931353 |
| 1724798100 | 183 | -9.83 | -5.10 | 190.25 | 191 | 181.45 | 296890 |
| 1724711700 | 192.83 | 0.05 | 0.03 | 195.38 | 198.4899 | 191.98 | 433605 |
| 1724452500 | 192.78 | 14.76 | 8.29 | 178.7 | 193.58 | 178.07 | 400308 |
| 1724366100 | 178.02 | 4.07 | 2.34 | 175.61 | 184.81 | 175.61 | 426150 |
| 1724279700 | 173.95 | 0.5 | 0.29 | 173.2 | 174.24 | 167.47 | 408752 |
| 1724193300 | 173.45 | 2.41 | 1.41 | 177.89 | 181.97 | 172.19 | 443154 |
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
