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 | 11.5484 | 7.04170731707 | 164 | 175.63 | 163.86 | 274390 | 170.12488277 | CS |
| 4 | 32.8084 | 22.9847274765 | 142.74 | 175.63 | 137.27 | 386906 | 161.00952512 | CS |
| 12 | 40.8884 | 30.3641764444 | 134.66 | 175.63 | 117.84 | 358941 | 143.15303915 | CS |
| 26 | 4.5684 | 2.67189144929 | 170.98 | 180.65 | 116.44 | 375294 | 143.53823653 | CS |
| 52 | 12.4284 | 7.6191760667 | 163.12 | 187.6 | 116.44 | 395171 | 155.37731963 | CS |
| 156 | 97.7984 | 125.785723473 | 77.75 | 187.6 | 73.54 | 499251 | 142.89994146 | CS |
| 260 | 100.4984 | 133.90859427 | 75.05 | 187.6 | 21.8 | 469087 | 109.4916977 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732578000 | 175.55 | 1.91 | 1.10 | 174.36 | 177.88 | 173.35 | 289256 |
| 1732318800 | 173.64 | -1.05 | -0.60 | 174.17 | 175.555 | 172.825 | 248899 |
| 1732232400 | 174.69 | 7.62 | 4.56 | 168.44 | 175.19 | 167.26 | 350604 |
| 1732146000 | 167.07 | -0.45 | -0.27 | 168 | 168.96 | 166.4 | 208025 |
| 1732059600 | 167.52 | 1.25 | 0.75 | 164.46 | 167.79 | 163.86 | 268649 |
| 1731973200 | 166.27 | 2.13 | 1.30 | 164 | 167.63 | 164 | 295772 |
| 1731714000 | 164.13999 | 0.69 | 0.42 | 165.94 | 166.7294 | 162.31 | 198420 |
| 1731627600 | 163.44999 | -1.39 | -0.84 | 164.63 | 165.99 | 161.08 | 397239 |
| 1731541200 | 164.84 | -1.78 | -1.07 | 163.27 | 167.19 | 163.27 | 414936 |
| 1731454800 | 166.62 | -3.89 | -2.28 | 170.07 | 170.085 | 166.34 | 590969 |
| 1731368400 | 170.51 | 2.12 | 1.26 | 167 | 171.87 | 167 | 420785 |
| 1731109200 | 168.39 | -0.01 | -0.01 | 165.43 | 171.8625 | 165.43 | 545541 |
| 1731022800 | 168.4 | 2.16 | 1.30 | 166.3 | 169.82 | 163.75 | 556635 |
| 1730936400 | 166.24 | 18.14 | 12.25 | 157.09 | 168.6746 | 153.63 | 925439 |
| 1730850000 | 148.1 | 5.88 | 4.13 | 139.46 | 149.4818 | 137.27 | 760203 |
| 1730763600 | 142.22 | -1.78 | -1.24 | 144.16999 | 144.16999 | 141.5 | 536110 |
| 1730500800 | 144 | -2.76 | -1.88 | 146.54 | 147.995 | 143.32 | 287079 |
| 1730414400 | 146.76 | 1.18 | 0.81 | 146.35 | 147.99 | 145.88 | 207511 |
| 1730328000 | 145.58 | -0.09 | -0.06 | 144.87 | 148.16999 | 144.22 | 180431 |
| 1730241600 | 145.66999 | 1.08 | 0.75 | 144.47 | 146.22999 | 143.19999 | 179741 |
| 1730155200 | 144.59 | 2.38 | 1.67 | 142.74 | 145.24 | 142.69999 | 165138 |
| 1729896000 | 142.21 | 1.11 | 0.79 | 142.16 | 143.65 | 141.38999 | 166368 |
| 1729809600 | 141.1 | 0.81 | 0.58 | 140.24 | 141.5 | 139.47 | 260072 |
| 1729723200 | 140.29 | -1.51 | -1.06 | 140.53 | 141.38999 | 137.61 | 363360 |
| 1729636800 | 141.8 | -0.7 | -0.49 | 142.71 | 143.07 | 141.11 | 288929 |
| 1729550400 | 142.5 | 0.81 | 0.57 | 141.3 | 143.22999 | 139.34 | 252914 |
| 1729291200 | 141.69 | -0.77 | -0.54 | 143.25 | 143.72999 | 139.62 | 250982 |
| 1729204800 | 142.46 | -2.72 | -1.87 | 143.97 | 146.195 | 142.2324 | 334827 |
| 1729118400 | 145.18 | 2.25 | 1.57 | 144.66 | 146.81 | 143.63999 | 189978 |
| 1729032000 | 142.93 | -2.93 | -2.01 | 142.99 | 146.04 | 142.93 | 138622 |
| 1728945600 | 145.86 | 0.06 | 0.04 | 144.75 | 146.19 | 143.41999 | 169759 |
| 1728686400 | 145.8 | 1.24 | 0.86 | 144.32 | 146.94 | 143.1593 | 163499 |
| 1728600000 | 144.56 | 2.55 | 1.80 | 140.91 | 144.88 | 140.91 | 259321 |
| 1728513600 | 142.01 | 3.26 | 2.35 | 138.75 | 142.08 | 135.77 | 293308 |
| 1728427200 | 138.75 | -2.76 | -1.95 | 139.08 | 140.19 | 134.72999 | 407422 |
| 1728340800 | 141.51 | 3.33 | 2.41 | 138.12 | 143.4 | 138.04 | 314566 |
| 1728081600 | 138.18 | 3.12 | 2.31 | 135.97 | 139.69 | 135.52 | 226938 |
| 1727995200 | 135.06 | 0.89 | 0.66 | 132.94 | 135.865 | 132 | 280875 |
| 1727908800 | 134.16999 | -1.73 | -1.27 | 136.99 | 137.41 | 133.525 | 287454 |
| 1727822400 | 135.9 | -2.26 | -1.64 | 138.22 | 138.81 | 134.69 | 235466 |
| 1727736000 | 138.16 | 0.08 | 0.06 | 138.99 | 141.98249 | 136.4 | 259692 |
| 1727476800 | 138.08 | 1.14 | 0.83 | 139.19 | 140.75 | 138 | 401050 |
| 1727390400 | 136.94 | 3.68 | 2.76 | 137.27 | 139.83 | 136.07 | 651294 |
| 1727304000 | 133.26 | -1.38 | -1.02 | 134.44 | 134.47999 | 132.12 | 252125 |
| 1727217600 | 134.63999 | 6.35 | 4.95 | 134 | 138.04 | 132.36 | 522694 |
| 1727131200 | 128.29 | 0.02 | 0.02 | 129.33 | 130.01 | 127.3 | 215750 |
| 1726872000 | 128.27 | -1.75 | -1.35 | 129.29 | 131.05 | 127.83 | 769834 |
| 1726785600 | 130.02 | 5.38 | 4.32 | 128.41999 | 130.97 | 125.3 | 390635 |
| 1726699200 | 124.64 | -1.55 | -1.23 | 127.13 | 128.4 | 124.3 | 209983 |
| 1726612800 | 126.19 | -2.04 | -1.59 | 128.5 | 129.24 | 126.12 | 337274 |
| 1726526400 | 128.22999 | 0.1 | 0.08 | 129.01 | 130.69999 | 126.71 | 305910 |
| 1726267200 | 128.13 | 3.54 | 2.84 | 126.16 | 129.97 | 125.795 | 336698 |
| 1726180800 | 124.59 | 1.76 | 1.43 | 123.6 | 127.89 | 123 | 475271 |
| 1726094400 | 122.83 | 2.52 | 2.09 | 119.5 | 122.88 | 117.84 | 367464 |
| 1726008000 | 120.31 | -0.74 | -0.61 | 120.95 | 122.7 | 118.605 | 288040 |
| 1725921600 | 121.05 | 0.76 | 0.63 | 120.31 | 121.09 | 118.54 | 407868 |
| 1725662400 | 120.29 | -4.1 | -3.30 | 123.04 | 123.64 | 118.36 | 727423 |
| 1725576000 | 124.39 | -3.95 | -3.08 | 127.16 | 128 | 123.82 | 429699 |
| 1725489600 | 128.34 | -1.81 | -1.39 | 129.01 | 130.4741 | 125.7 | 527209 |
| 1725403200 | 130.15 | -6.28 | -4.60 | 134.66 | 135.05 | 127.44 | 678791 |
| 1725057600 | 136.43 | 1.21 | 0.89 | 134.79 | 136.82 | 134.6894 | 342469 |
| 1724971200 | 135.22 | 4.79 | 3.67 | 131.55 | 136.69999 | 131.4977 | 556552 |
| 1724884800 | 130.43 | 3.45 | 2.72 | 125.57 | 131.04 | 124.915 | 635695 |
| 1724798400 | 126.98 | 3.83 | 3.11 | 122.4 | 129.09 | 121.48 | 493326 |
| 1724712000 | 123.15 | -1.83 | -1.46 | 126.22 | 127.6 | 123.07 | 494261 |
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
