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 | 6.78 | 3.12788337332 | 216.76 | 234.463 | 211.3474 | 358961 | 220.79391352 | CS |
| 4 | -0.24 | -0.107248190187 | 223.78 | 236.97 | 201.68 | 327559 | 220.37203431 | CS |
| 12 | -81.04 | -26.6071311314 | 304.58 | 309.99 | 201.68 | 234847 | 243.99998746 | CS |
| 26 | -1.86 | -0.825199645075 | 225.4 | 312.56 | 201.68 | 213355 | 248.66215249 | CS |
| 52 | 5.72 | 2.62602148563 | 217.82 | 312.56 | 201.68 | 201240 | 240.79127849 | CS |
| 156 | 63.86 | 39.9924849699 | 159.68 | 312.56 | 138.88 | 195556 | 213.74941824 | CS |
| 260 | 164.28 | 277.219034762 | 59.26 | 312.56 | 56.01 | 211481 | 186.42675587 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745620800 | 223.54 | 2.01 | 0.91 | 218.09 | 223.87 | 217.98 | 153206 |
| 1745534400 | 221.53 | 2.22 | 1.01 | 219.29 | 224.715 | 217.86 | 682416 |
| 1745448000 | 219.31 | -3.69 | -1.65 | 227.57 | 234.463 | 219.04 | 194336 |
| 1745361600 | 223 | 6.59 | 3.05 | 220.81 | 224.93 | 217.94 | 339869 |
| 1745275200 | 216.41 | -2.14 | -0.98 | 216.76 | 217.45 | 211.3474 | 220142 |
| 1744929600 | 218.55 | 1.77 | 0.82 | 215.98 | 221.61 | 212.735 | 161047 |
| 1744843200 | 216.78 | -5.38 | -2.42 | 218.69 | 221 | 213.33 | 230369 |
| 1744756800 | 222.16 | -3.32 | -1.47 | 225.1 | 226.9 | 219.63 | 140646 |
| 1744670400 | 225.48 | -2.8 | -1.23 | 230.76 | 232.065 | 220 | 232326 |
| 1744411200 | 228.28 | 4.56 | 2.04 | 224.07 | 230.24 | 217.86 | 292783 |
| 1744324800 | 223.72 | -9.49 | -4.07 | 222.99 | 226.22 | 216.62 | 242563 |
| 1744238400 | 233.21 | 22.36 | 10.60 | 210.28 | 236.97 | 208.665 | 399804 |
| 1744152000 | 210.85 | -4.78 | -2.22 | 223.17 | 224.355 | 205.85 | 433800 |
| 1744065600 | 215.63 | 3.05 | 1.43 | 207.96 | 226.21 | 201.68 | 363091 |
| 1743806400 | 212.58 | -0.89 | -0.42 | 205.38 | 224.66 | 205.37 | 549616 |
| 1743720000 | 213.47 | -17.32 | -7.50 | 211.72 | 217.185 | 207.555 | 379425 |
| 1743633600 | 230.79 | 5.54 | 2.46 | 222.79 | 231.62 | 222.79 | 232920 |
| 1743547200 | 225.25 | 4.41 | 2.00 | 220 | 227.06 | 216.61 | 314909 |
| 1743460800 | 220.84 | 2.67 | 1.22 | 213.2 | 223.75 | 207.96 | 522575 |
| 1743201600 | 218.17 | -7.99 | -3.53 | 223.78 | 226.845 | 215.53 | 290709 |
| 1743115200 | 226.16 | -11.46 | -4.82 | 232.9 | 233.16 | 224.77 | 253008 |
| 1743028800 | 237.62 | -4.73 | -1.95 | 243.55 | 246.42 | 237.025 | 151948 |
| 1742942400 | 242.35 | 0.42 | 0.17 | 239.99 | 243.69 | 238.86 | 116886 |
| 1742856000 | 241.93 | 8.17 | 3.50 | 236.05 | 244.07 | 236.05 | 146113 |
| 1742596800 | 233.76 | 1.69 | 0.73 | 229.42 | 234.37 | 227.99 | 204030 |
| 1742510400 | 232.07 | -2.49 | -1.06 | 231.03 | 236.76 | 230.7 | 190648 |
| 1742424000 | 234.56 | 2.05 | 0.88 | 233.5 | 237.0475 | 228.6 | 261294 |
| 1742337600 | 232.51 | -2.14 | -0.91 | 232.45 | 233.49 | 229.37 | 184695 |
| 1742251200 | 234.65 | 3.77 | 1.63 | 228.96 | 237.505 | 228.96 | 155426 |
| 1741992000 | 230.88 | 3.86 | 1.70 | 228.02 | 231.21 | 223.78 | 282700 |
| 1741905600 | 227.02 | -16.01 | -6.59 | 242.38 | 243.02 | 226.95 | 292778 |
| 1741819200 | 243.03 | -3.93 | -1.59 | 248.69 | 249.31 | 240.745 | 139963 |
| 1741732800 | 246.96 | -0.96 | -0.39 | 248.67 | 249.48 | 240.63 | 282198 |
| 1741646400 | 247.92 | -6.92 | -2.72 | 250 | 250.91 | 242.6001 | 207997 |
| 1741390800 | 254.84 | -2.34 | -0.91 | 255.64 | 257.01 | 247.94 | 133845 |
| 1741304400 | 257.18 | -3.37 | -1.29 | 256.25 | 260.96499 | 255.72 | 169881 |
| 1741218000 | 260.55 | 5.15 | 2.02 | 255.77 | 260.77 | 253.94 | 189347 |
| 1741131600 | 255.4 | -4.16 | -1.60 | 254.93 | 260.91 | 249 | 197423 |
| 1741045200 | 259.56 | -8.84 | -3.29 | 271.11 | 273.685 | 258.06 | 203199 |
| 1740786000 | 268.39999 | 1.45 | 0.54 | 270.73 | 270.73 | 265.40499 | 183274 |
| 1740699600 | 266.95 | -5.68 | -2.08 | 273.45999 | 275.055 | 266.74 | 179566 |
| 1740613200 | 272.63 | -2.91 | -1.06 | 275.56 | 279.33 | 272.5 | 97863 |
| 1740526800 | 275.54 | 1.39 | 0.51 | 276.67 | 280.105 | 273.93 | 116034 |
| 1740440400 | 274.14999 | -2.22 | -0.80 | 279.11 | 280.72 | 273.98 | 140742 |
| 1740181200 | 276.37 | -11.18 | -3.89 | 290.32 | 290.32 | 275.01 | 157450 |
| 1740094800 | 287.55 | -6.95 | -2.36 | 291.29 | 293.07 | 285.70999 | 148949 |
| 1740008400 | 294.5 | -6.29 | -2.09 | 296.81 | 298.43 | 294.31 | 178072 |
| 1739922000 | 300.79 | -2.58 | -0.85 | 302.45999 | 303.47 | 298.11 | 116801 |
| 1739576400 | 303.37 | 3.65 | 1.22 | 303.24 | 306.45999 | 300.64 | 123744 |
| 1739490000 | 299.72 | -1.31 | -0.44 | 304.48 | 304.48 | 299.325 | 182691 |
| 1739403600 | 301.02999 | 0.04 | 0.01 | 298.04 | 305 | 296.475 | 217467 |
| 1739317200 | 300.99 | 6.94 | 2.36 | 293.52 | 301.2268 | 291.35 | 185084 |
| 1739230800 | 294.05 | 0.42 | 0.14 | 294.13 | 294.42 | 289.7 | 121590 |
| 1738971600 | 293.63 | -9.5 | -3.13 | 304.91 | 304.91 | 292.95999 | 144504 |
| 1738885200 | 303.13 | -1.11 | -0.36 | 306.02999 | 309.99 | 301.11 | 123225 |
| 1738798800 | 304.24 | 8.63 | 2.92 | 300 | 304.56 | 295 | 159093 |
| 1738712400 | 295.61 | 6.24 | 2.16 | 290.22 | 295.68 | 289.055 | 171060 |
| 1738626000 | 289.37 | -7.31 | -2.46 | 287.77999 | 292.6 | 283.27999 | 399745 |
| 1738366800 | 296.68 | -9.18 | -3.00 | 304.58 | 304.58 | 292.87 | 340333 |
| 1738280400 | 305.86 | 31.55 | 11.50 | 300.02 | 312.56 | 285.07 | 914796 |
| 1738194000 | 274.31 | 0.99 | 0.36 | 274.97 | 276.17 | 270.33999 | 213120 |
| 1738107600 | 273.32 | 2.2 | 0.81 | 270.43 | 274.52999 | 269.636 | 120115 |
| 1738021200 | 271.12 | 10.04 | 3.85 | 262.5 | 272 | 261.13 | 190615 |
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
