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 | -1.32 | -0.367391243842 | 359.29 | 362.14 | 353.7301 | 369682 | 360.08761506 | CS |
| 4 | -30.92 | -7.95083442619 | 388.89 | 389.93 | 352.36 | 1038232 | 366.45943661 | CS |
| 12 | 11.87 | 3.42964461138 | 346.1 | 395.33 | 343.61 | 1033870 | 370.4712165 | CS |
| 26 | 63.57 | 21.5930706522 | 294.4 | 395.33 | 291.5 | 1003712 | 346.69643247 | CS |
| 52 | 66.53 | 22.8280263519 | 291.44 | 395.33 | 268.06 | 1153330 | 319.88712267 | CS |
| 156 | 58.2 | 19.414884745 | 299.77 | 395.33 | 246.21 | 995718 | 309.37961101 | CS |
| 260 | 150.38 | 72.4408690207 | 207.59 | 395.33 | 143.93 | 1239370 | 265.80219575 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735602000 | 357.97 | -2.41 | -0.67 | 357.49 | 360.02 | 353.7301 | 443459 |
| 1735342800 | 360.38 | -1.08 | -0.30 | 359.35 | 362.14 | 358.17 | 485286 |
| 1735256400 | 361.46 | -0.15 | -0.04 | 360.44 | 361.95 | 358.93 | 267338 |
| 1735077840 | 361.61 | 3.33 | 0.93 | 359.29 | 361.63 | 356.69 | 282645 |
| 1734997200 | 358.28 | -0.19 | -0.05 | 356.24 | 359.03 | 354.6993 | 673433 |
| 1734738000 | 358.47 | 4.72 | 1.33 | 354.65 | 363.09 | 353.14 | 2108224 |
| 1734651600 | 353.75 | 1.17 | 0.33 | 353.29 | 356.34 | 352.58 | 810662 |
| 1734565200 | 352.58 | -6.3 | -1.76 | 358.88 | 359.99 | 352.36 | 959657 |
| 1734478800 | 358.88 | -2.87 | -0.79 | 360 | 360.46 | 356.15 | 1072604 |
| 1734392400 | 361.75 | 0.56 | 0.16 | 362.5 | 364.64 | 360.18 | 791299 |
| 1734133200 | 361.19 | -1.53 | -0.42 | 362 | 362.655 | 358.305 | 1082861 |
| 1734046800 | 362.72 | 0.09 | 0.02 | 364.65 | 365.665 | 362.35 | 967522 |
| 1733960400 | 362.63 | 1.34 | 0.37 | 362.32 | 363.05 | 358.96 | 869980 |
| 1733874000 | 361.29 | -6.61 | -1.80 | 367.16 | 367.16 | 358.06 | 1112106 |
| 1733787600 | 367.9 | -10.1 | -2.67 | 374.85 | 376.46 | 366.985 | 2650481 |
| 1733528400 | 378 | -1.73 | -0.46 | 378.72 | 381.82 | 377.245 | 966657 |
| 1733442000 | 379.73 | -2.27 | -0.59 | 382.51 | 384.58 | 378.48 | 850882 |
| 1733355600 | 382 | -3.56 | -0.92 | 384.28 | 386.19 | 381.52 | 1190533 |
| 1733269200 | 385.56 | -2.15 | -0.55 | 388.89 | 389.93 | 383.48 | 2140787 |
| 1733182800 | 387.71 | -3.83 | -0.98 | 392 | 392.3 | 385.86 | 856127 |
| 1732917840 | 391.54 | -1.77 | -0.45 | 391.99 | 394.59 | 390.6546 | 463006 |
| 1732750800 | 393.31 | 3.06 | 0.78 | 390.67 | 395.33 | 389.1 | 620301 |
| 1732664400 | 390.25 | 0.53 | 0.14 | 390 | 392.26 | 383.3725 | 974551 |
| 1732578000 | 389.72 | 3.51 | 0.91 | 388 | 390.73 | 386.14 | 1906213 |
| 1732318800 | 386.21 | 3.59 | 0.94 | 383.28 | 387.37 | 383.24 | 755609 |
| 1732232400 | 382.62 | 2.54 | 0.67 | 381.69 | 383.39 | 377.97 | 758760 |
| 1732146000 | 380.08 | 0.93 | 0.25 | 381.85 | 381.85 | 375.4783 | 779698 |
| 1732059600 | 379.15 | -1.36 | -0.36 | 378.63 | 381.305 | 376.69 | 688475 |
| 1731973200 | 380.51 | 1.22 | 0.32 | 377 | 381 | 376.27 | 968970 |
| 1731714000 | 379.29 | 2.96 | 0.79 | 378.6 | 381.74 | 376.58 | 1790389 |
| 1731627600 | 376.33 | -10.59 | -2.74 | 383.86 | 384.63 | 376.08 | 1368230 |
| 1731541200 | 386.92 | 3.26 | 0.85 | 382.03 | 387.93 | 381.95 | 908662 |
| 1731454800 | 383.66 | 0.28 | 0.07 | 381.88 | 386.87 | 381.88 | 1791129 |
| 1731368400 | 383.38 | -0.4 | -0.10 | 384.14 | 388.465 | 382.76 | 1054954 |
| 1731109200 | 383.78 | 3.91 | 1.03 | 381.09 | 386.96 | 379.04 | 776705 |
| 1731022800 | 379.87 | -1.41 | -0.37 | 381.28 | 382.06 | 378.54 | 961903 |
| 1730936400 | 381.28 | 12.58 | 3.41 | 385.87 | 385.87 | 375.01 | 1673855 |
| 1730850000 | 368.7 | 3.06 | 0.84 | 364.17 | 369.02 | 363.58 | 608856 |
| 1730763600 | 365.64 | 1.22 | 0.33 | 366.34 | 366.34 | 362.15 | 1137281 |
| 1730500800 | 364.42 | -2.45 | -0.67 | 365.68 | 369 | 363.91 | 739068 |
| 1730414400 | 366.87 | -2.6 | -0.70 | 369.47 | 372.225 | 366.52 | 1031401 |
| 1730328000 | 369.47 | -1.48 | -0.40 | 370.95 | 373.15 | 368.12 | 874858 |
| 1730241600 | 370.95 | -0.76 | -0.20 | 371 | 374.54 | 370.06 | 700584 |
| 1730155200 | 371.71 | -3.73 | -0.99 | 379.55 | 380.71 | 370.49 | 1020038 |
| 1729896000 | 375.44 | 18.59 | 5.21 | 380 | 389.21 | 374.8301 | 2302045 |
| 1729809600 | 356.85 | -1.44 | -0.40 | 358 | 360 | 356.3 | 1119544 |
| 1729723200 | 358.29 | 2.15 | 0.60 | 355.42 | 360.22 | 354.72 | 777488 |
| 1729636800 | 356.14 | -1.29 | -0.36 | 356.07 | 357.17 | 352.13 | 1154498 |
| 1729550400 | 357.43 | -0.5 | -0.14 | 356.77 | 359.37 | 355.28 | 776342 |
| 1729291200 | 357.93 | -0.82 | -0.23 | 359.89 | 359.89 | 356.46 | 1529006 |
| 1729204800 | 358.75 | 0.36 | 0.10 | 361.08 | 363.46 | 357.68 | 756473 |
| 1729118400 | 358.39 | 0.5 | 0.14 | 356.14 | 359.73 | 355.67 | 920728 |
| 1729032000 | 357.89 | -0.69 | -0.19 | 358.79 | 363.115 | 356.41 | 1175787 |
| 1728945600 | 358.58 | 3.43 | 0.97 | 355.83 | 359.43 | 354.3898 | 724334 |
| 1728686400 | 355.15 | 1.47 | 0.42 | 354.45 | 356.91 | 353.21 | 584732 |
| 1728600000 | 353.68 | -5.35 | -1.49 | 359.88 | 360.95 | 351.25 | 898158 |
| 1728513600 | 359.03 | 5.06 | 1.43 | 353.2 | 360.16 | 351.62 | 1072747 |
| 1728427200 | 353.97 | 10.06 | 2.93 | 346.1 | 355.15 | 343.61 | 1236517 |
| 1728340800 | 343.91 | -4.16 | -1.20 | 347.15 | 348.54 | 341.92 | 945533 |
| 1728081600 | 348.07 | 0.57 | 0.16 | 347.35 | 348.81 | 346.03 | 567488 |
| 1727995200 | 347.5 | -1.22 | -0.35 | 350.22 | 350.22 | 346.24 | 745413 |
| 1727908800 | 348.72 | 0.22 | 0.06 | 347.9 | 349.78 | 345.74 | 673581 |
| 1727822400 | 348.5 | 2.51 | 0.73 | 348.88 | 351.42 | 345.43 | 1038828 |
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
