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 | -15.11 | -6.81520905688 | 221.71 | 235.595 | 206.6 | 676463 | 221.85604872 | CS |
| 4 | -11.55 | -5.29452211781 | 218.15 | 235.595 | 176.99 | 896779 | 208.01706979 | CS |
| 12 | -12.69 | -5.78685758585 | 219.29 | 281.79 | 176.99 | 780561 | 214.7370237 | CS |
| 26 | -31.43 | -13.2042179557 | 238.03 | 281.79 | 176.99 | 631692 | 225.52568305 | CS |
| 52 | 17.04 | 8.98923823591 | 189.56 | 281.79 | 159.69 | 566883 | 223.95324998 | CS |
| 156 | 102.07 | 97.6466086291 | 104.53 | 281.79 | 74.57 | 379847 | 181.02338723 | CS |
| 260 | 154.95 | 300 | 51.65 | 281.79 | 47.785 | 306513 | 155.23971091 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743115200 | 206.6 | -2.15 | -1.03 | 208.02 | 209.42 | 203.28 | 497029 |
| 1743028800 | 208.75 | -13.87 | -6.23 | 224.56 | 224.56 | 207.56 | 832665 |
| 1742942400 | 222.62 | -8.71 | -3.77 | 228.31 | 230.71 | 220 | 498889 |
| 1742856000 | 231.33 | 10.63 | 4.82 | 229 | 235.595 | 226.355 | 1157100 |
| 1742596800 | 220.7 | -1.37 | -0.62 | 216.16 | 222.79 | 215.24 | 650918 |
| 1742510400 | 222.07 | -2.45 | -1.09 | 221.71 | 227.13 | 221.71 | 439876 |
| 1742424000 | 224.52 | 1.66 | 0.74 | 222.93 | 231.34 | 218.04 | 750313 |
| 1742337600 | 222.86 | 1.45 | 0.65 | 218.65 | 227.29 | 217.13 | 640785 |
| 1742251200 | 221.41 | 1.41 | 0.64 | 215.29 | 224.06 | 215.29 | 923898 |
| 1741992000 | 220 | -3.66 | -1.64 | 226.33 | 227.05 | 212.02 | 1434738 |
| 1741905600 | 223.66 | 21.78 | 10.79 | 220 | 228.96 | 215.68 | 1836939 |
| 1741819200 | 201.88 | 4.08 | 2.06 | 198.72 | 205 | 197.95 | 1077160 |
| 1741732800 | 197.8 | 9.92 | 5.28 | 188.14 | 206.52 | 186.99 | 1092503 |
| 1741646400 | 187.88 | -5.95 | -3.07 | 185.65 | 190.81 | 181.85 | 847142 |
| 1741390800 | 193.83 | 10.17 | 5.54 | 184.63 | 195.625 | 176.99 | 1361297 |
| 1741304400 | 183.66 | -14.18 | -7.17 | 189.9 | 194.91 | 183.5 | 1132476 |
| 1741218000 | 197.84 | 7.49 | 3.93 | 192.62 | 200.15 | 188.01 | 633904 |
| 1741131600 | 190.35 | -0.03 | -0.02 | 186.93 | 195.88 | 184.7 | 591609 |
| 1741045200 | 190.38 | -9.67 | -4.83 | 202.5 | 203.81 | 188.84 | 705265 |
| 1740786000 | 200.05 | 4.83 | 2.47 | 193.8 | 200.875 | 191.35 | 760426 |
| 1740699600 | 195.22 | -20.1 | -9.33 | 218.15 | 218.73 | 194.755 | 751771 |
| 1740613200 | 215.32 | 11.09 | 5.43 | 211.89 | 217.35 | 209.6 | 499159 |
| 1740526800 | 204.23 | -10.16 | -4.74 | 211.96 | 214.9744 | 201.22 | 708254 |
| 1740440400 | 214.39 | -7.51 | -3.38 | 222.95 | 227.835 | 214.36 | 724834 |
| 1740181200 | 221.9 | -8.77 | -3.80 | 236.52 | 236.84 | 220.88 | 493027 |
| 1740094800 | 230.67 | -8.35 | -3.49 | 240.04 | 240.04 | 226.53 | 661180 |
| 1740008400 | 239.02 | -1.8 | -0.75 | 239.25 | 240.94 | 231.7954 | 809955 |
| 1739922000 | 240.82 | 17.78 | 7.97 | 231.97 | 254.61 | 228.65 | 983770 |
| 1739576400 | 223.04 | 9.01 | 4.21 | 214.64 | 225.5 | 211.025 | 617111 |
| 1739490000 | 214.03 | 2.78 | 1.32 | 210.88 | 215.44 | 209.65 | 440996 |
| 1739403600 | 211.25 | 4.16 | 2.01 | 204.86 | 213.455 | 201.96 | 593408 |
| 1739317200 | 207.09 | -3.8 | -1.80 | 207.32 | 210.18 | 204.27 | 277510 |
| 1739230800 | 210.89 | -1.17 | -0.55 | 212.98 | 215.52 | 207.47 | 468170 |
| 1738971600 | 212.06 | -8.78 | -3.98 | 221.02 | 221.02 | 209.285 | 691453 |
| 1738885200 | 220.84 | 7.04 | 3.29 | 213.89 | 221.164 | 210.85 | 704804 |
| 1738798800 | 213.8 | 6.67 | 3.22 | 206.03 | 220.06 | 206 | 1371784 |
| 1738712400 | 207.13 | -18.47 | -8.19 | 205.66 | 215.74 | 197.76 | 3038056 |
| 1738626000 | 225.6 | 9.39 | 4.34 | 205.01 | 227.95 | 205 | 1353645 |
| 1738366800 | 216.21 | 3.39 | 1.59 | 216.82 | 224.97 | 215.36 | 804597 |
| 1738280400 | 212.82 | 5.08 | 2.45 | 208 | 217.865 | 204.33 | 712320 |
| 1738194000 | 207.74 | 0.96 | 0.46 | 207 | 215.43 | 204.98 | 600074 |
| 1738107600 | 206.78 | 4.75 | 2.35 | 206 | 207.7225 | 192.15 | 1085832 |
| 1738021200 | 202.03 | -56.7 | -21.91 | 233.27 | 236.58 | 183.31 | 2769302 |
| 1737762000 | 258.73 | -8.51 | -3.18 | 268.73 | 268.73 | 256.33999 | 392745 |
| 1737675600 | 267.24 | 0 | 0.00 | 267.24 | 267.24 | 267.24 | 0 |
| 1737589200 | 267.24 | 15.14 | 6.01 | 259.99 | 281.79 | 258.1 | 636779 |
| 1737502800 | 252.1 | 10.21 | 4.22 | 242.4 | 252.69 | 240.69 | 317725 |
| 1737157200 | 241.89 | 6.8 | 2.89 | 239.12 | 243.035 | 235.37 | 400262 |
| 1737070800 | 235.09 | 1.35 | 0.58 | 239.12 | 240 | 234.015 | 283663 |
| 1736984400 | 233.74 | 6.31 | 2.77 | 233.55 | 235.26 | 230.74 | 205727 |
| 1736898000 | 227.43 | 5.66 | 2.55 | 225.27 | 231.08 | 224.47 | 437909 |
| 1736811600 | 221.77 | -6.58 | -2.88 | 221.26 | 223.53 | 216.78 | 401166 |
| 1736552400 | 228.35 | -5.2 | -2.23 | 230.32 | 231.725 | 225.79 | 494690 |
| 1736379600 | 233.55 | 4.37 | 1.91 | 228.63 | 233.78 | 223.47 | 530267 |
| 1736293200 | 229.18 | -3.61 | -1.55 | 233.73 | 234.35 | 227.49 | 242291 |
| 1736206800 | 232.79 | 3.1 | 1.35 | 233.12 | 240.51 | 231.86 | 350213 |
| 1735947600 | 229.69 | 9.32 | 4.23 | 222.785 | 229.88 | 221.83 | 315344 |
| 1735861200 | 220.37 | 0.49 | 0.22 | 220.3 | 223.8 | 218.045 | 273030 |
| 1735688400 | 219.88 | 5.12 | 2.38 | 215.23 | 220.78 | 213.72 | 416107 |
| 1735602000 | 214.76 | -4.71 | -2.15 | 215.72 | 217.26 | 212.3142 | 187346 |
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
