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 | 9.34 | 3.52945622189 | 264.63 | 274.14 | 264.33 | 2312362 | 267.9757797 | CS |
| 4 | 22.89 | 9.11661621794 | 251.08 | 274.14 | 248.11 | 1844979 | 260.33036201 | CS |
| 12 | 48.26 | 21.3814186345 | 225.71 | 274.14 | 223.92 | 1624279 | 251.35906596 | CS |
| 26 | 50.09 | 22.3735929962 | 223.88 | 274.14 | 218.67 | 1420608 | 243.40858224 | CS |
| 52 | 29.99 | 12.2919911468 | 243.98 | 274.14 | 214.7686 | 1434613 | 237.46520263 | CS |
| 156 | 104.56 | 61.720087362 | 169.41 | 274.14 | 169.41 | 736659 | 226.58084845 | CS |
| 260 | 171.69 | 167.862729761 | 102.28 | 274.14 | 101.47 | 605815 | 202.56552063 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028800 | 271.39 | 2.91 | 1.08 | 269.20999 | 271.86 | 267.89999 | 1035902 |
| 1742942400 | 268.48 | 0.98 | 0.37 | 269.51 | 270.77999 | 265.58999 | 1448130 |
| 1742856000 | 267.5 | 0.07 | 0.03 | 268.27999 | 269.85 | 266.7 | 1054588 |
| 1742596800 | 267.43 | -0.41 | -0.15 | 268.1 | 271.075 | 266.38 | 6526430 |
| 1742510400 | 267.83999 | 2.03 | 0.76 | 264.63 | 267.92 | 264.33 | 1496760 |
| 1742424000 | 265.81 | 1.67 | 0.63 | 265.75 | 267.49 | 262.73 | 1474343 |
| 1742337600 | 264.14 | 3.18 | 1.22 | 260.93 | 265.44 | 260.23 | 1745611 |
| 1742251200 | 260.95999 | 2.89 | 1.12 | 257.99 | 261.83999 | 255.76 | 1239715 |
| 1741992000 | 258.07 | 2.06 | 0.80 | 255.59 | 258.45999 | 252.49 | 923876 |
| 1741905600 | 256.01 | 2.01 | 0.79 | 254.78 | 256.37 | 253.275 | 1038566 |
| 1741819200 | 254 | -6.67 | -2.56 | 261.19 | 261.19 | 251.94 | 1825477 |
| 1741732800 | 260.67 | -0.89 | -0.34 | 262.92 | 263.7 | 256.545 | 2532683 |
| 1741646400 | 261.56 | 6.98 | 2.74 | 254.27 | 262.56 | 254.18 | 2305966 |
| 1741390800 | 254.58 | 0.81 | 0.32 | 253.31 | 257.99 | 252.11 | 2228524 |
| 1741304400 | 253.77 | 2.24 | 0.89 | 249.41 | 253.95 | 248.59 | 1483974 |
| 1741218000 | 251.53 | -1.75 | -0.69 | 252.02 | 255.155 | 250.58 | 1520486 |
| 1741131600 | 253.28 | -2.1 | -0.82 | 255.8 | 257.93 | 252.55 | 1732650 |
| 1741045200 | 255.38 | 1.84 | 0.73 | 253.54 | 258.07 | 252.955 | 1368096 |
| 1740786000 | 253.54 | 4.53 | 1.82 | 250.65 | 253.57 | 248.63 | 2163683 |
| 1740699600 | 249.01 | -1.64 | -0.65 | 251.08 | 252.1995 | 248.11 | 1754124 |
| 1740613200 | 250.65 | 0.12 | 0.05 | 249.34 | 253.4666 | 248.85 | 1406633 |
| 1740526800 | 250.53 | 6.29 | 2.58 | 245.01 | 250.75 | 244.97 | 1737111 |
| 1740440400 | 244.24 | 2.81 | 1.16 | 242.17 | 246.11 | 241.48 | 1054560 |
| 1740181200 | 241.43 | -2.03 | -0.83 | 241.45 | 243.49 | 240.72 | 1059631 |
| 1740094800 | 243.46 | -1.96 | -0.80 | 245 | 245.24 | 242.15 | 1188505 |
| 1740008400 | 245.42 | 3.98 | 1.65 | 241.56 | 246.49 | 240.095 | 1558569 |
| 1739922000 | 241.44 | -1.19 | -0.49 | 240.86 | 243.3299 | 237.71 | 1277757 |
| 1739576400 | 242.63 | -1.9 | -0.78 | 244 | 246.32 | 242.59 | 1277897 |
| 1739490000 | 244.53 | 0.94 | 0.39 | 244.17 | 244.81 | 240.97 | 1816670 |
| 1739403600 | 243.59 | -3.16 | -1.28 | 246.75 | 247.69 | 243.02 | 2548359 |
| 1739317200 | 246.75 | 0.37 | 0.15 | 246.35 | 247.54 | 243.52 | 1076644 |
| 1739230800 | 246.38 | -1.5 | -0.61 | 248.11 | 248.71 | 245.88 | 1504619 |
| 1738971600 | 247.88 | 1.75 | 0.71 | 245.58 | 249.47 | 244.75 | 4473940 |
| 1738885200 | 246.13 | -7.15 | -2.82 | 250.39 | 252.125 | 245.98 | 1726003 |
| 1738798800 | 253.28 | 1.71 | 0.68 | 254.33 | 262.255 | 248.655 | 2785792 |
| 1738712400 | 251.57 | -2.86 | -1.12 | 251.72 | 254.75 | 251.23 | 1860376 |
| 1738626000 | 254.43 | 0.22 | 0.09 | 253.68 | 255.94 | 252.92 | 1139106 |
| 1738366800 | 254.21 | -4.25 | -1.64 | 257.89 | 258.45999 | 253.38 | 1916989 |
| 1738280400 | 258.45999 | 2.52 | 0.98 | 258.54 | 261.25 | 256.29 | 1229928 |
| 1738194000 | 255.94 | 0.84 | 0.33 | 257.05 | 257.79 | 255.675 | 1147356 |
| 1738107600 | 255.1 | 0.21 | 0.08 | 254.8 | 256.63 | 254.67 | 1149625 |
| 1738021200 | 254.89 | 6.41 | 2.58 | 250.36 | 256.81 | 249.82 | 1502589 |
| 1737762000 | 248.48 | 1.52 | 0.62 | 249.38 | 249.43 | 247.1837 | 671393 |
| 1737675600 | 246.96 | 0 | 0.00 | 246.96 | 246.96 | 246.96 | 0 |
| 1737589200 | 246.96 | 1.89 | 0.77 | 244.51 | 248.04 | 244.245 | 1792956 |
| 1737502800 | 245.07 | 3.02 | 1.25 | 243.96 | 245.36 | 242.48 | 1193510 |
| 1737157200 | 242.05 | 1.16 | 0.48 | 240.9 | 243.83 | 239.23 | 1492388 |
| 1737070800 | 240.89 | 3.22 | 1.35 | 237.65 | 240.92 | 236.68 | 861626 |
| 1736984400 | 237.67 | -2.38 | -0.99 | 241 | 241.14 | 236.37 | 1186513 |
| 1736898000 | 240.05 | 3.96 | 1.68 | 237.69 | 240.65 | 235.77 | 1376753 |
| 1736811600 | 236.09 | -0.1 | -0.04 | 236.41 | 236.78 | 233.61 | 873077 |
| 1736552400 | 236.19 | -1.64 | -0.69 | 236.92 | 239.29 | 235.755 | 1337279 |
| 1736379600 | 237.83 | 3.59 | 1.53 | 236.06 | 238.37 | 234.335 | 1721349 |
| 1736293200 | 234.24 | 5.36 | 2.34 | 229.81 | 235.11 | 229.81 | 1722029 |
| 1736206800 | 228.88 | -0.32 | -0.14 | 229.04 | 231.36 | 227.95 | 992764 |
| 1735947600 | 229.2 | 4.46 | 1.98 | 226.515 | 232.25 | 226.515 | 1677198 |
| 1735861200 | 224.74 | 0.06 | 0.03 | 225.71 | 226.77 | 223.92 | 722566 |
| 1735688400 | 224.68 | -0.03 | -0.01 | 224.96 | 227.24 | 223.92 | 821286 |
| 1735602000 | 224.71 | -2.22 | -0.98 | 225.2 | 226.87 | 224.115 | 878049 |
| 1735342800 | 226.93 | 0.34 | 0.15 | 226.335 | 227.915 | 225.61 | 902531 |
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
