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 | -0.65 | -0.204068818285 | 318.52 | 320.81 | 305 | 586505 | 311.01143117 | CS |
| 4 | -33.37 | -9.50062635235 | 351.24 | 383.505 | 305 | 616792 | 338.46449219 | CS |
| 12 | -44.48 | -12.2754243135 | 362.35 | 383.505 | 305 | 426904 | 349.60567408 | CS |
| 26 | -30.23 | -8.68428612468 | 348.1 | 417.815 | 305 | 375460 | 357.1598081 | CS |
| 52 | 73.41 | 30.0294526712 | 244.46 | 417.815 | 221.53 | 454073 | 315.79199161 | CS |
| 156 | 149.87 | 89.2083333333 | 168 | 417.815 | 158.38 | 420455 | 258.59905191 | CS |
| 260 | 222.94 | 234.846729169 | 94.93 | 417.815 | 75.58 | 415419 | 217.30297473 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646100 | 317.87 | 1.96 | 0.62 | 315.31 | 323.99 | 315.02 | 432700 |
| 1741390500 | 315.91 | 8.23 | 2.67 | 307.14999 | 320.81 | 306.11 | 740107 |
| 1741304100 | 307.68 | -3.3 | -1.06 | 309.06 | 311.87 | 305 | 423068 |
| 1741217700 | 310.98 | 2.39 | 0.77 | 307.39999 | 312.86 | 306.49 | 479480 |
| 1741131300 | 308.58999 | -1.44 | -0.46 | 308.08999 | 315.52999 | 305.33 | 649343 |
| 1741044900 | 310.02999 | -10.02 | -3.13 | 318.52 | 320.76 | 307.915 | 640527 |
| 1740785700 | 320.05 | -3.57 | -1.10 | 324.06 | 324.20999 | 313.66 | 656487 |
| 1740699300 | 323.62 | 4.73 | 1.48 | 318.8 | 326.74 | 315.07 | 997173 |
| 1740612900 | 318.89 | -38.61 | -10.80 | 343.53 | 348.13 | 307.38 | 1699396 |
| 1740526500 | 357.5 | -0.71 | -0.20 | 362.42 | 364.98 | 351.08 | 591247 |
| 1740440100 | 358.21 | -2.89 | -0.80 | 361.35 | 365.215 | 358.17 | 874860 |
| 1740180900 | 361.1 | -6.26 | -1.70 | 366.6 | 369 | 355.85 | 407154 |
| 1740094500 | 367.36 | -13.42 | -3.52 | 377.29 | 378.57 | 362.5 | 632881 |
| 1740008100 | 380.78 | 7.95 | 2.13 | 373.15 | 383.505 | 371.9402 | 564844 |
| 1739921700 | 372.83 | 2.25 | 0.61 | 370 | 374.35 | 368.1 | 421691 |
| 1739576100 | 370.58 | 0.14 | 0.04 | 370.93 | 370.93 | 364.62 | 209345 |
| 1739489700 | 370.44 | -0.3 | -0.08 | 369 | 372.69 | 365 | 301788 |
| 1739403300 | 370.74 | 17.43 | 4.93 | 352.61 | 370.89 | 350.2411 | 625773 |
| 1739316900 | 353.31 | 7.67 | 2.22 | 348.05 | 363 | 346.49 | 508279 |
| 1739230500 | 345.64 | -2.07 | -0.60 | 351.24 | 351.24 | 345.22 | 295599 |
| 1738971300 | 347.71 | -6.04 | -1.71 | 355.76 | 357 | 344.3901 | 291371 |
| 1738884900 | 353.75 | -0.43 | -0.12 | 355.93 | 356.57 | 351.29 | 466233 |
| 1738798500 | 354.18 | 0.75 | 0.21 | 348.06 | 358.87 | 348.06 | 386195 |
| 1738712100 | 353.43 | -1.15 | -0.32 | 353.1 | 355.775 | 348.52 | 312063 |
| 1738625700 | 354.58 | 3.41 | 0.97 | 348.17 | 358.63 | 344.36 | 369022 |
| 1738366500 | 351.17 | -1.13 | -0.32 | 352 | 357.305 | 350.02 | 408414 |
| 1738280100 | 352.3 | -20.45 | -5.49 | 370 | 370.4 | 349.065 | 500804 |
| 1738193700 | 372.75 | 1.9 | 0.51 | 372.15 | 378.52 | 370.2 | 169580 |
| 1738107300 | 370.85 | 1.29 | 0.35 | 370.99 | 382.61 | 368.02 | 319547 |
| 1738020900 | 369.56 | -1.27 | -0.34 | 369.82 | 375.345 | 368.52 | 245232 |
| 1737761700 | 370.83 | -0.45 | -0.12 | 372.73 | 375.61 | 365.876 | 198389 |
| 1737675300 | 371.28 | 0 | 0.00 | 371.28 | 371.28 | 371.28 | 0 |
| 1737588900 | 371.28 | 3.31 | 0.90 | 371.37 | 373.88 | 366.2 | 303727 |
| 1737502500 | 367.97 | 9.04 | 2.52 | 359.88 | 369.85 | 359.88 | 655137 |
| 1737156900 | 358.93 | -7.46 | -2.04 | 372.34 | 372.34 | 357.25 | 248342 |
| 1737070500 | 366.39 | 4.75 | 1.31 | 362.74 | 369.7099 | 362.74 | 255042 |
| 1736984100 | 361.64 | -3.06 | -0.84 | 369.52 | 370.48 | 360.36 | 303088 |
| 1736897700 | 364.7 | 1.82 | 0.50 | 361.97 | 366.48 | 357.55 | 294962 |
| 1736811300 | 362.88 | -2.09 | -0.57 | 366.64 | 368.36 | 361.055 | 277055 |
| 1736552100 | 364.97 | -1.64 | -0.45 | 362.94 | 365.33 | 358.795 | 264858 |
| 1736379300 | 366.61 | 4.28 | 1.18 | 363.99 | 367.41 | 360 | 252787 |
| 1736292900 | 362.33 | 6.94 | 1.95 | 355.94 | 362.98 | 355.805 | 190720 |
| 1736206500 | 355.39 | -0.94 | -0.26 | 355.7 | 358.67 | 352.52 | 267319 |
| 1735947300 | 356.33 | -3.89 | -1.08 | 360.92 | 364.1899 | 355.865 | 235246 |
| 1735860900 | 360.22 | 7.38 | 2.09 | 352.33 | 360.97 | 350.93 | 287189 |
| 1735688100 | 352.84 | -4.8 | -1.34 | 359.34 | 360.295 | 352.24 | 266919 |
| 1735601700 | 357.64 | -2.32 | -0.64 | 358 | 361.4413 | 352.56 | 268432 |
| 1735342500 | 359.96 | -4.14 | -1.14 | 362.22 | 364.6 | 357.31 | 133583 |
| 1735256100 | 364.1 | 3.23 | 0.90 | 360.7 | 365.02 | 360.2 | 220831 |
| 1735077840 | 360.87 | -2.78 | -0.76 | 363.46 | 364.48 | 360.87 | 138361 |
| 1734996900 | 363.65 | 4.07 | 1.13 | 359.59 | 364.95 | 356.0001 | 237998 |
| 1734737700 | 359.58 | -0.58 | -0.16 | 359.5 | 363.9 | 357.985 | 1009218 |
| 1734651300 | 360.16 | 2.61 | 0.73 | 357.55 | 364.61 | 350.6 | 335165 |
| 1734564900 | 357.55 | -22.14 | -5.83 | 379.59 | 383 | 356.06 | 537971 |
| 1734478500 | 379.69 | 6.86 | 1.84 | 372.19 | 381.5 | 372.19 | 346965 |
| 1734392100 | 372.83 | 11.02 | 3.05 | 362.35 | 373.17 | 362 | 335982 |
| 1734132900 | 361.81 | 0.2 | 0.06 | 362.4 | 362.94 | 358.82 | 293153 |
| 1734046500 | 361.61 | -0.55 | -0.15 | 362 | 364.91 | 360.46 | 244777 |
| 1733960100 | 362.16 | -0.08 | -0.02 | 363.51 | 366.07 | 360.5939 | 212783 |
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
