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 | 1.18 | 0.786194949697 | 150.09 | 154.07 | 149.675 | 1505995 | 152.27361184 | CS |
| 4 | -3.21 | -2.07793889177 | 154.48 | 158.69 | 146.84 | 2338611 | 152.35523246 | CS |
| 12 | 10.14 | 7.18486501807 | 141.13 | 158.69 | 136.9 | 2677279 | 146.87418605 | CS |
| 26 | 6.02 | 4.14457831325 | 145.25 | 163.6 | 135.52 | 2330956 | 147.36042027 | CS |
| 52 | 13.78 | 10.0225470943 | 137.49 | 163.6 | 127.525 | 2320721 | 144.04545727 | CS |
| 156 | 37.8 | 33.3127698951 | 113.47 | 163.6 | 69.24 | 2563370 | 114.06623983 | CS |
| 260 | 34.79 | 29.8677884615 | 116.48 | 163.6 | 56.3 | 2464711 | 110.2547304 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735688100 | 151.27 | -0.23 | -0.15 | 152.44999 | 152.71 | 150.62 | 1692845 |
| 1735601700 | 151.5 | -1.46 | -0.95 | 151.77 | 152.18 | 149.735 | 1691294 |
| 1735342500 | 152.96 | -0.91 | -0.59 | 153.63999 | 154.07 | 152.05 | 1326205 |
| 1735256100 | 153.87 | 3.4 | 2.26 | 150.09 | 154.03 | 149.675 | 1313636 |
| 1735077840 | 150.475 | 1.79 | 1.21 | 149.09 | 150.63 | 148.52 | 658000 |
| 1734996900 | 148.68 | -0.47 | -0.32 | 147.85 | 148.9193 | 146.84 | 1408493 |
| 1734737700 | 149.15 | 1.36 | 0.92 | 149.09 | 151.21 | 147.81 | 5565090 |
| 1734651300 | 147.79 | -0.81 | -0.55 | 148.93 | 149.44999 | 147.75 | 2293807 |
| 1734564900 | 148.6 | -2.25 | -1.49 | 150.85 | 152.1 | 148.54 | 2633703 |
| 1734478500 | 150.85 | 0.93 | 0.62 | 149.71 | 151.65 | 149.16999 | 3277027 |
| 1734392100 | 149.91999 | -3.61 | -2.35 | 153.225 | 153.225 | 149.63999 | 2596257 |
| 1734132900 | 153.53 | -0.35 | -0.23 | 153.13 | 154.705 | 152.905 | 1677278 |
| 1734046500 | 153.88 | 0.04 | 0.03 | 153.33 | 154.68 | 153.13999 | 2113844 |
| 1733960100 | 153.84 | -1.93 | -1.24 | 156.66 | 157.035 | 153.76499 | 1478419 |
| 1733873700 | 155.77 | -0.47 | -0.30 | 156.08 | 156.85 | 154.07499 | 2224793 |
| 1733787300 | 156.24 | -0.24 | -0.15 | 156.895 | 158.69 | 155.36529 | 3541474 |
| 1733528100 | 156.47999 | -0.13 | -0.08 | 157.58 | 158.34 | 156.28 | 3670647 |
| 1733441700 | 156.61 | 2.13 | 1.38 | 154.47999 | 157.07 | 154.47999 | 2932185 |
| 1733355300 | 154.47999 | 0.76 | 0.49 | 154.33 | 155.669 | 153.19 | 2120088 |
| 1733268900 | 153.72 | -2.64 | -1.69 | 156.3 | 156.75 | 153.61 | 1942943 |
| 1733182500 | 156.36 | 1.49 | 0.96 | 155.16 | 156.86 | 154.41749 | 3341070 |
| 1732917840 | 154.87 | -0.02 | -0.01 | 154.44999 | 155.685 | 153.91 | 1301735 |
| 1732750500 | 154.88999 | 0.51 | 0.33 | 154 | 155.96 | 154 | 2328787 |
| 1732664100 | 154.38 | 1.09 | 0.71 | 152.66 | 155.06 | 152.66 | 2713895 |
| 1732577700 | 153.29 | 7.2 | 4.93 | 148.63999 | 154.71 | 148.63999 | 5386812 |
| 1732318500 | 146.09 | 3.13 | 2.19 | 153.29 | 153.29 | 144.79 | 7316540 |
| 1732232100 | 142.96 | 3.64 | 2.61 | 140.88 | 143.22 | 139.27 | 5832271 |
| 1732145700 | 139.32 | 0.06 | 0.04 | 137 | 139.58 | 136.9 | 3567378 |
| 1732059300 | 139.26 | -2.04 | -1.44 | 140.19 | 140.52 | 137.47 | 2550931 |
| 1731972900 | 141.3 | 0.61 | 0.43 | 140.19 | 141.54 | 139.22 | 2172964 |
| 1731713700 | 140.69 | -1.64 | -1.15 | 142.34 | 143.19999 | 140.21 | 2831566 |
| 1731627300 | 142.33 | 1.87 | 1.33 | 141.715 | 144.29 | 140.615 | 3143753 |
| 1731540900 | 140.46 | 0.15 | 0.11 | 140.395 | 141.55 | 139.87 | 2359014 |
| 1731454500 | 140.31 | -2.05 | -1.44 | 139.85 | 142.1 | 139.18 | 4303319 |
| 1731368100 | 142.36 | -1.04 | -0.73 | 144.13 | 144.44 | 141.01 | 3127859 |
| 1731108900 | 143.4 | 1.36 | 0.96 | 142.29 | 144.94 | 142.04 | 2875124 |
| 1731022500 | 142.04 | 3.45 | 2.49 | 139.13 | 142.58 | 138.72999 | 3088116 |
| 1730936100 | 138.59 | -3.73 | -2.62 | 145.27099 | 145.66 | 138.44 | 4296789 |
| 1730849700 | 142.32 | 1.66 | 1.18 | 141.04 | 142.44999 | 140.43 | 2722329 |
| 1730763300 | 140.66 | 0.6 | 0.43 | 140.03 | 140.87 | 138.76 | 2405710 |
| 1730500500 | 140.06 | 0.34 | 0.24 | 139.72 | 141.1 | 139.135 | 2252500 |
| 1730414100 | 139.72 | 0.13 | 0.09 | 139.59 | 140.55 | 138.65 | 2201538 |
| 1730327700 | 139.59 | 0.58 | 0.42 | 138.32 | 139.94 | 138.27 | 2312135 |
| 1730241300 | 139.01 | -4.15 | -2.90 | 141.54 | 142.065 | 138.3 | 4077959 |
| 1730154900 | 143.16 | -1.06 | -0.73 | 144.31 | 144.875 | 142.695 | 2068210 |
| 1729895700 | 144.22 | -0.16 | -0.11 | 144.88999 | 145.62 | 143.74 | 1565117 |
| 1729809300 | 144.38 | -0.86 | -0.59 | 145.53 | 146.37 | 143.71 | 1570187 |
| 1729722900 | 145.24 | -0.51 | -0.35 | 144.72999 | 146.18 | 144.44999 | 1609206 |
| 1729636500 | 145.75 | -1.54 | -1.05 | 146.19 | 146.38 | 144.401 | 2292082 |
| 1729550100 | 147.29 | -2.61 | -1.74 | 149.13999 | 149.65 | 146.36 | 1553946 |
| 1729290900 | 149.9 | 0.71 | 0.48 | 149.78 | 150.94999 | 148.9875 | 4003485 |
| 1729204500 | 149.19 | 1.41 | 0.95 | 148.71 | 149.595 | 147.8048 | 1573299 |
| 1729118100 | 147.78 | 1.53 | 1.05 | 146.96 | 148.02 | 146.47999 | 2312145 |
| 1729031700 | 146.25 | 2.93 | 2.04 | 144.25 | 147.2876 | 144.25 | 2956280 |
| 1728945300 | 143.32 | -0.04 | -0.03 | 143.57 | 144.31 | 142.52 | 1937190 |
| 1728686100 | 143.36 | 2.33 | 1.65 | 141.72 | 143.38999 | 141.5 | 2503018 |
| 1728599700 | 141.03 | -1.36 | -0.96 | 141.13 | 142.01 | 139.56 | 1992633 |
| 1728513300 | 142.38999 | 0.57 | 0.40 | 142 | 142.58 | 139.82 | 2214925 |
| 1728426900 | 141.82 | 1.7 | 1.21 | 140.25 | 142.06 | 139.52 | 1879691 |
| 1728340500 | 140.12 | -5.46 | -3.75 | 145.26 | 145.26 | 138.91 | 2338430 |
| 1728081300 | 145.58 | -1.2 | -0.82 | 148.55 | 148.82 | 144.35 | 1769976 |
| 1727994900 | 146.78 | -0.95 | -0.64 | 147.13 | 147.2151 | 145.26 | 1675828 |
| 1727908500 | 147.72999 | -0.46 | -0.31 | 147.13 | 148.15 | 146.395 | 1325586 |
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
