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 | 0.57 | 0.320657065707 | 177.76 | 185.06 | 176.28 | 1301170 | 181.86630375 | CS |
| 4 | 6.035 | 3.50271336951 | 172.295 | 185.06 | 169.435 | 1187816 | 177.56963578 | CS |
| 12 | 20.7 | 13.1320180169 | 157.63 | 185.06 | 152.71 | 1277324 | 167.85770668 | CS |
| 26 | 44.28 | 33.0324505781 | 134.05 | 185.06 | 128 | 1189634 | 155.10646685 | CS |
| 52 | 61.33 | 52.4188034188 | 117 | 185.06 | 112.83 | 1136259 | 144.50207076 | CS |
| 156 | 103 | 136.731713793 | 75.33 | 185.06 | 53.15 | 1051586 | 104.57656133 | CS |
| 260 | 144.4 | 425.582080754 | 33.93 | 185.06 | 20.2001 | 949504 | 85.88142193 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478800 | 178.33 | -5.37 | -2.92 | 181.19 | 181.715 | 177.18 | 1394578 |
| 1734392400 | 183.7 | 1.25 | 0.69 | 182.09 | 184.49 | 181.75 | 1266858 |
| 1734133200 | 182.45 | -0.29 | -0.16 | 184.09 | 185.06 | 182.27 | 977160 |
| 1734046800 | 182.74 | 0.29 | 0.16 | 183.11 | 184.47 | 181.25 | 1257413 |
| 1733960400 | 182.45 | 6.34 | 3.60 | 177.76 | 183.87 | 177.535 | 1609839 |
| 1733874000 | 176.11 | 0.82 | 0.47 | 175.725 | 178 | 174.655 | 1197618 |
| 1733787600 | 175.29 | -2.78 | -1.56 | 178.72 | 180.33 | 175.04 | 1582813 |
| 1733528400 | 178.07 | 1 | 0.56 | 178.51 | 178.72 | 175.78 | 1269677 |
| 1733442000 | 177.07 | 0.22 | 0.12 | 177.67 | 179.4 | 175.61 | 906607 |
| 1733355600 | 176.85 | 1.8 | 1.03 | 176.27 | 177.01 | 175.175 | 814463 |
| 1733269200 | 175.05 | 1.1 | 0.63 | 175.4 | 176 | 174.01 | 825462 |
| 1733182800 | 173.95 | -2.78 | -1.57 | 177.08 | 178.19 | 173.83 | 897833 |
| 1732917840 | 176.73 | 1.95 | 1.12 | 176.195 | 177.64 | 176.175 | 447884 |
| 1732750800 | 174.78 | -4.05 | -2.26 | 179.78 | 179.955 | 174.52 | 1177066 |
| 1732664400 | 178.83 | 2.8 | 1.59 | 175.34 | 178.88 | 175 | 1577708 |
| 1732578000 | 176.03 | 0.51 | 0.29 | 177 | 178.49 | 173.74 | 2041510 |
| 1732318800 | 175.52 | 0.51 | 0.29 | 176.3 | 176.83 | 174.26 | 930780 |
| 1732232400 | 175.01 | 3.12 | 1.82 | 172.01 | 176.31 | 171.1 | 1106136 |
| 1732146000 | 171.89 | 1.54 | 0.90 | 172.295 | 172.64 | 169.435 | 1287100 |
| 1732059600 | 170.35 | 2.92 | 1.74 | 166.705 | 170.452 | 166.142 | 720456 |
| 1731973200 | 167.43 | 0.22 | 0.13 | 166.83 | 168.03 | 165.81 | 983429 |
| 1731714000 | 167.21 | -1.81 | -1.07 | 167.66 | 168.6044 | 166.66 | 1174848 |
| 1731627600 | 169.02 | 1.57 | 0.94 | 168.02 | 169.14 | 166.88 | 858266 |
| 1731541200 | 167.44999 | -3.05 | -1.79 | 170.655 | 171.55 | 166.81 | 1083770 |
| 1731454800 | 170.5 | -0.88 | -0.51 | 170.67 | 171.215 | 169.32 | 1036362 |
| 1731368400 | 171.38 | 1 | 0.59 | 172.345 | 175.07 | 170.94 | 1383921 |
| 1731109200 | 170.38 | 2.11 | 1.25 | 169.3237 | 171.8208 | 167.47999 | 1094568 |
| 1731022800 | 168.27 | -4.23 | -2.45 | 172.14 | 172.56 | 167.3895 | 1547218 |
| 1730936400 | 172.5 | 8.06 | 4.90 | 171.6152 | 175.74 | 169.54 | 2802587 |
| 1730850000 | 164.44 | 4.76 | 2.98 | 160.82499 | 164.82 | 160.44 | 893587 |
| 1730763600 | 159.68 | -2.19 | -1.35 | 160.25 | 161.13999 | 158.33009 | 1415291 |
| 1730500800 | 161.87 | -5.81 | -3.46 | 170.71 | 170.71 | 160.28 | 2444897 |
| 1730414400 | 167.68 | -1.32 | -0.78 | 168.67 | 170.54 | 166.22 | 2561292 |
| 1730328000 | 169 | -1.4 | -0.82 | 170.29 | 171.67 | 168.88 | 1260021 |
| 1730241600 | 170.4 | -0.58 | -0.34 | 171.0125 | 171.7591 | 170.36 | 978252 |
| 1730155200 | 170.98 | 1.51 | 0.89 | 170.68 | 171.7739 | 170.4 | 772074 |
| 1729896000 | 169.47 | -1.36 | -0.80 | 171.41 | 171.83 | 168.05 | 635931 |
| 1729809600 | 170.83 | 3.45 | 2.06 | 168.73 | 171.05 | 167.865 | 860440 |
| 1729723200 | 167.38 | -0.4 | -0.24 | 167.96 | 169.87 | 166.16 | 718218 |
| 1729636800 | 167.78 | -0.91 | -0.54 | 167.465 | 168.52 | 166.18 | 739108 |
| 1729550400 | 168.69 | -1.2 | -0.71 | 169.71 | 171.76 | 168.44 | 888049 |
| 1729291200 | 169.89 | 1.16 | 0.69 | 168.53 | 170.52 | 168.16 | 1121024 |
| 1729204800 | 168.73 | 5.25 | 3.21 | 165.97 | 171.14 | 164.79499 | 2117217 |
| 1729118400 | 163.47999 | 0.85 | 0.52 | 163.3 | 164.33 | 161.9 | 947318 |
| 1729032000 | 162.63 | -0.72 | -0.44 | 164.28 | 164.6 | 162.01 | 1113640 |
| 1728945600 | 163.35 | 1.4 | 0.86 | 163 | 164.55 | 161.69 | 596244 |
| 1728686400 | 161.94999 | 4.14 | 2.62 | 157.83 | 162.365 | 157.83 | 1199452 |
| 1728600000 | 157.81 | -0.35 | -0.22 | 159.03 | 159.03 | 156.38999 | 1764248 |
| 1728513600 | 158.16 | 4.78 | 3.12 | 153.47999 | 158.46 | 153.3 | 4693651 |
| 1728427200 | 153.38 | -7.18 | -4.47 | 155 | 157.36 | 152.71 | 4887831 |
| 1728340800 | 160.56 | 0.17 | 0.11 | 160.43 | 161.56 | 159.85 | 1128498 |
| 1728081600 | 160.38999 | 3.34 | 2.13 | 158.565 | 160.38999 | 157.88999 | 1036089 |
| 1727995200 | 157.05 | -1 | -0.63 | 158.91999 | 159 | 156.52 | 658288 |
| 1727908800 | 158.05 | 1.74 | 1.11 | 157.06 | 159.86 | 157.06 | 542388 |
| 1727822400 | 156.31 | 0.47 | 0.30 | 155.74 | 157.26 | 153 | 1079087 |
| 1727735520 | 155.84 | -1.07 | -0.68 | 156.4 | 156.85 | 153.93 | 1148354 |
| 1727476800 | 156.91 | 0.86 | 0.55 | 158.34 | 158.38999 | 156.38 | 513259 |
| 1727390400 | 156.05 | -2 | -1.27 | 158.82 | 159.94999 | 155.72999 | 660905 |
| 1727304000 | 158.05 | 0.72 | 0.46 | 157.63 | 158.38999 | 157.16 | 733505 |
| 1727217600 | 157.33 | 1.08 | 0.69 | 156.5 | 157.82 | 155.29 | 1004271 |
| 1727131200 | 156.25 | -0.41 | -0.26 | 157.66 | 158.5 | 155.395 | 583718 |
| 1726872000 | 156.66 | 0.15 | 0.10 | 155.58 | 157.29669 | 153.27 | 1633670 |
| 1726785600 | 156.51 | 4.16 | 2.73 | 155.5 | 157.53 | 154.38999 | 1108166 |
| 1726699200 | 152.35 | -0.45 | -0.29 | 153.9 | 155.65 | 150.811 | 878440 |
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
