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 | 1.5 | 0.97200622084 | 154.32 | 158.52 | 152 | 777952 | 155.52107925 | CS |
| 4 | 17.4 | 12.570437798 | 138.42 | 158.52 | 137.82 | 973018 | 148.13097006 | CS |
| 12 | 36.09 | 30.142821348 | 119.73 | 158.52 | 119.15 | 753794 | 140.38658924 | CS |
| 26 | 25.34 | 19.4206008584 | 130.48 | 158.52 | 113.095 | 707090 | 131.72805771 | CS |
| 52 | 39.06 | 33.4532374101 | 116.76 | 158.52 | 113.095 | 652537 | 127.17948057 | CS |
| 156 | 0.26 | 0.167138081769 | 155.56 | 169.32 | 102.29 | 630714 | 129.98585005 | CS |
| 260 | 43.82 | 39.125 | 112 | 169.32 | 95.33 | 661145 | 133.09864539 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742942400 | 155.82 | 0.03 | 0.02 | 157.75 | 158.52 | 154.83 | 819483 |
| 1742856000 | 155.79 | -0.04 | -0.03 | 156.24 | 157.71 | 155.4 | 928268 |
| 1742596800 | 155.83 | 0.3 | 0.19 | 154.1 | 155.94999 | 152.79 | 689634 |
| 1742510400 | 155.53 | 1.28 | 0.83 | 152.88999 | 156.6 | 152 | 742113 |
| 1742424000 | 154.25 | -0.03 | -0.02 | 154.32 | 154.38 | 152.26 | 590929 |
| 1742337600 | 154.28 | 0.2 | 0.13 | 156.43 | 156.82 | 152.88999 | 701565 |
| 1742251200 | 154.08 | 0.73 | 0.48 | 153.625 | 155.97 | 152.9475 | 836150 |
| 1741992000 | 153.35 | 3.22 | 2.14 | 152.13999 | 153.84 | 150.25 | 1148061 |
| 1741905600 | 150.13 | 2.98 | 2.03 | 147.15 | 152.77 | 147.15 | 1741144 |
| 1741819200 | 147.15 | 1.41 | 0.97 | 144.78 | 148.71 | 144.22 | 1942953 |
| 1741732800 | 145.74 | 2.13 | 1.48 | 145 | 146.91 | 144.04 | 972553 |
| 1741646400 | 143.61 | 0.33 | 0.23 | 143 | 148.02 | 142.51 | 1677099 |
| 1741390800 | 143.28 | 0.61 | 0.43 | 142.66999 | 144.805 | 141.19999 | 926803 |
| 1741304400 | 142.66999 | -3.35 | -2.29 | 144.47 | 146.69999 | 142.47 | 909843 |
| 1741218000 | 146.02 | 3.08 | 2.15 | 143.69999 | 146.35 | 142.74 | 697362 |
| 1741131600 | 142.94 | 1.73 | 1.23 | 142.62 | 144.2578 | 140.99 | 669451 |
| 1741045200 | 141.21 | -1.73 | -1.21 | 144.15 | 145.47 | 140.91999 | 775672 |
| 1740786000 | 142.94 | 1.75 | 1.24 | 139.71 | 143.8 | 138.59 | 1206690 |
| 1740699600 | 141.19 | 0.37 | 0.26 | 138.85 | 143.69999 | 138.44999 | 988097 |
| 1740613200 | 140.82 | 1.83 | 1.32 | 138.41999 | 141.63999 | 137.82 | 391987 |
| 1740526800 | 138.99 | -0.71 | -0.51 | 138.99 | 140.77 | 137.05 | 475075 |
| 1740440400 | 139.69999 | 1.01 | 0.73 | 139.38 | 140.47999 | 138.16 | 282760 |
| 1740181200 | 138.69 | -3.04 | -2.14 | 140.71 | 140.89599 | 138.41 | 545155 |
| 1740094800 | 141.72999 | 1.67 | 1.19 | 139.97999 | 142.25 | 139.8775 | 654645 |
| 1740008400 | 140.06 | -0.71 | -0.50 | 140.3 | 140.53 | 138.41 | 447947 |
| 1739922000 | 140.77 | 2.45 | 1.77 | 140.47 | 141.05 | 138.56 | 1032233 |
| 1739576400 | 138.32 | -5.66 | -3.93 | 143.97999 | 144.06 | 138.25 | 614397 |
| 1739490000 | 143.97999 | 1.6 | 1.12 | 142.85 | 144.27 | 141.47999 | 404065 |
| 1739403600 | 142.38 | -0.4 | -0.28 | 141.63999 | 143.04 | 140.71 | 553283 |
| 1739317200 | 142.78 | -0.43 | -0.30 | 142.5 | 143.29 | 140.8 | 496669 |
| 1739230800 | 143.21 | 1.92 | 1.36 | 143.76 | 143.77 | 141.66 | 875153 |
| 1738971600 | 141.29 | -0.45 | -0.32 | 142.76 | 142.76 | 140.94 | 560515 |
| 1738885200 | 141.74 | 0.06 | 0.04 | 141.75 | 141.9 | 139.91 | 454792 |
| 1738798800 | 141.68 | 4 | 2.91 | 139.56 | 142.32 | 139.16999 | 866118 |
| 1738712400 | 137.68 | 0.58 | 0.42 | 138.55 | 139.675 | 137.4 | 684588 |
| 1738626000 | 137.1 | 1.14 | 0.84 | 135.47 | 138.86 | 135.16 | 1127883 |
| 1738366800 | 135.96 | -0.28 | -0.21 | 136.4 | 138.34 | 135.81 | 631789 |
| 1738280400 | 136.24 | 5.17 | 3.94 | 133.5 | 137.76 | 133.46 | 772906 |
| 1738194000 | 131.07 | 0.41 | 0.31 | 130.52 | 132.27 | 130.055 | 1175137 |
| 1738107600 | 130.66 | 1.45 | 1.12 | 129.36 | 130.97 | 129.05 | 430503 |
| 1738021200 | 129.21 | -0.81 | -0.62 | 128.28 | 129.75 | 127.203 | 504161 |
| 1737762000 | 130.02 | 0.12 | 0.09 | 131.28 | 131.28 | 129.947 | 343987 |
| 1737675600 | 129.9 | 0 | 0.00 | 129.9 | 129.9 | 129.9 | 0 |
| 1737589200 | 129.9 | -0.76 | -0.58 | 131.46 | 131.86 | 129.58 | 523741 |
| 1737502800 | 130.66 | 4.88 | 3.88 | 129.24 | 132.02 | 129.24 | 725474 |
| 1737157200 | 125.78 | 0.97 | 0.78 | 124.24 | 126.3764 | 123.66 | 542130 |
| 1737070800 | 124.81 | -2.26 | -1.78 | 127.52 | 127.52 | 124.6701 | 592795 |
| 1736984400 | 127.07 | 0.44 | 0.35 | 128.04 | 128.095 | 126.215 | 437419 |
| 1736898000 | 126.63 | 2.3 | 1.85 | 124.33 | 126.81 | 124.28 | 358013 |
| 1736811600 | 124.33 | -2.7 | -2.13 | 125.92 | 125.92 | 123.88 | 618259 |
| 1736552400 | 127.03 | -0.32 | -0.25 | 128.82 | 129.38 | 126.635 | 666358 |
| 1736379600 | 127.35 | 4.07 | 3.30 | 123.68 | 127.63 | 123.5 | 1029638 |
| 1736293200 | 123.28 | 2.56 | 2.12 | 122.82 | 125.61 | 122.25 | 821898 |
| 1736206800 | 120.72 | -1.69 | -1.38 | 122.59 | 123.2 | 120.665 | 689783 |
| 1735947600 | 122.41 | 1.28 | 1.06 | 121.55 | 122.825 | 121.09 | 666902 |
| 1735861200 | 121.13 | 3.54 | 3.01 | 119.15 | 121.325 | 118.86 | 525149 |
| 1735688400 | 117.59 | 0.63 | 0.54 | 116.81 | 117.77 | 116.19 | 242926 |
| 1735602000 | 116.96 | -1.67 | -1.41 | 117.88 | 117.94 | 115.79 | 395435 |
| 1735342800 | 118.63 | -0.37 | -0.31 | 117.92 | 118.84 | 116.575 | 399668 |
| 1735256400 | 119 | 0.23 | 0.19 | 118.6 | 120.38 | 118.3437 | 849385 |
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
