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 | -7.76 | -5.23899540913 | 148.12 | 151.34 | 140.14 | 999831 | 146.90273138 | CS |
| 4 | -78.09 | -35.7473105974 | 218.45 | 228.98 | 140.14 | 1183174 | 168.59141614 | CS |
| 12 | -78.565 | -35.8867191961 | 218.925 | 229.81 | 140.14 | 680707 | 186.30323516 | CS |
| 26 | -56.49 | -28.696977394 | 196.85 | 238.32 | 140.14 | 545017 | 198.1918103 | CS |
| 52 | -70.73 | -33.507034914 | 211.09 | 238.32 | 140.14 | 528527 | 191.4468004 | CS |
| 156 | -94.54 | -40.2469135802 | 234.9 | 282.125 | 135.64 | 434672 | 191.81585146 | CS |
| 260 | 36.36 | 34.9615384615 | 104 | 354.62 | 70.83 | 389336 | 197.97820257 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390800 | 140.36 | -0.35 | -0.25 | 140 | 142.84 | 138.235 | 938453 |
| 1741304400 | 140.71 | -5.74 | -3.92 | 143.29 | 145.46 | 140.13999 | 567758 |
| 1741218000 | 146.44999 | 0.24 | 0.16 | 146.24 | 147.25 | 142.04 | 789930 |
| 1741131600 | 146.21 | 2.65 | 1.85 | 141 | 147.88999 | 140.88 | 706754 |
| 1741045200 | 143.56 | -6.97 | -4.63 | 150.38 | 151.245 | 143.06 | 901264 |
| 1740786000 | 150.53 | 2.41 | 1.63 | 148.12 | 151.34 | 145.41999 | 2033451 |
| 1740699600 | 148.12 | -4.71 | -3.08 | 153.44999 | 155 | 147.62 | 817123 |
| 1740613200 | 152.83 | -3.18 | -2.04 | 156.585 | 159.235 | 152.74 | 1172444 |
| 1740526800 | 156.01 | 2.06 | 1.34 | 154 | 158.44 | 152.01 | 1543608 |
| 1740440400 | 153.94999 | 2.23 | 1.47 | 158.38999 | 161.66999 | 152.4 | 2692862 |
| 1740181200 | 151.72 | -58.45 | -27.81 | 187.23 | 187.23 | 151.38 | 5368994 |
| 1740094800 | 210.17 | -7.44 | -3.42 | 215 | 218.145 | 207.67 | 1242862 |
| 1740008400 | 217.61 | -5.35 | -2.40 | 223.25 | 223.25 | 217.47 | 864475 |
| 1739922000 | 222.96 | -1.5 | -0.67 | 223.73 | 223.87 | 219.9843 | 798685 |
| 1739576400 | 224.46 | -4.27 | -1.87 | 227.64 | 228.3997 | 220.7131 | 473248 |
| 1739490000 | 228.73 | 9.94 | 4.54 | 219.28 | 228.98 | 217.97 | 650052 |
| 1739403600 | 218.79 | 2.9 | 1.34 | 214.17 | 218.81 | 213.07 | 420710 |
| 1739317200 | 215.89 | -0.29 | -0.13 | 215.2 | 216.35 | 212.75 | 548503 |
| 1739230800 | 216.18 | -1.27 | -0.58 | 219.43 | 219.43 | 215.69 | 294033 |
| 1738971600 | 217.45 | 0.22 | 0.10 | 218.45 | 224.73 | 217.27 | 593543 |
| 1738885200 | 217.23 | 2.95 | 1.38 | 214.61 | 219.25 | 214.61 | 397511 |
| 1738798800 | 214.28 | -0.7 | -0.33 | 215.19 | 217.69 | 213.64 | 290435 |
| 1738712400 | 214.98 | 3.13 | 1.48 | 212.05 | 215.6175 | 210 | 495680 |
| 1738626000 | 211.85 | -1.47 | -0.69 | 209.09 | 213.295 | 207.27 | 622373 |
| 1738366800 | 213.32 | 6.29 | 3.04 | 210.67 | 216.635 | 206.48 | 579225 |
| 1738280400 | 207.03 | -1.09 | -0.52 | 209.72 | 214.1 | 206.04 | 291141 |
| 1738194000 | 208.12 | -0.43 | -0.21 | 209.27 | 209.27 | 204.62 | 314896 |
| 1738107600 | 208.55 | 0.99 | 0.48 | 206.21 | 211.96 | 206.04 | 460323 |
| 1738021200 | 207.56 | 3.49 | 1.71 | 201.21 | 208.17 | 199.65 | 513630 |
| 1737762000 | 204.07 | -3.03 | -1.46 | 207.89 | 209.64 | 202.62 | 394502 |
| 1737675600 | 207.1 | 0 | 0.00 | 207.1 | 207.1 | 207.1 | 0 |
| 1737589200 | 207.1 | -3.47 | -1.65 | 211.95 | 211.95 | 204.12 | 792843 |
| 1737502800 | 210.57 | -2.95 | -1.38 | 214.74 | 215.245 | 208.15 | 686110 |
| 1737157200 | 213.52 | -3.36 | -1.55 | 220.06 | 220.96 | 213.3 | 353326 |
| 1737070800 | 216.88 | 0.68 | 0.31 | 216.41 | 221.42 | 216.41 | 321411 |
| 1736984400 | 216.2 | 8.58 | 4.13 | 212.66 | 216.82 | 209.9472 | 449434 |
| 1736898000 | 207.62 | -0.15 | -0.07 | 210.14 | 211.34 | 202.47 | 472597 |
| 1736811600 | 207.77 | 0.29 | 0.14 | 205 | 207.84 | 203.175 | 386172 |
| 1736552400 | 207.48 | -5.91 | -2.77 | 209.95 | 210.72 | 207 | 294851 |
| 1736379600 | 213.39 | -0.88 | -0.41 | 213.695 | 213.995 | 209.36 | 298346 |
| 1736293200 | 214.27 | -6.18 | -2.80 | 221.15 | 223.08 | 213.44 | 322245 |
| 1736206800 | 220.45 | 1.17 | 0.53 | 221.38 | 223.33 | 219.14 | 394595 |
| 1735947600 | 219.28 | 6.2 | 2.91 | 219.95 | 224.64 | 217.3 | 268302 |
| 1735861200 | 213.08 | -1.34 | -0.62 | 215.475 | 219.18 | 211.25 | 442614 |
| 1735688400 | 214.42 | -2.91 | -1.34 | 219 | 221.19 | 213.87 | 218920 |
| 1735602000 | 217.33 | -0.27 | -0.12 | 215.3 | 218.705 | 212.85 | 211953 |
| 1735342800 | 217.6 | -2.5 | -1.14 | 220.09 | 221.12 | 215.73 | 121583 |
| 1735256400 | 220.1 | 0.64 | 0.29 | 217.12 | 221.94 | 217.12 | 144273 |
| 1735077840 | 219.46 | -0.08 | -0.04 | 219.6 | 221.15 | 218.44 | 101778 |
| 1734997200 | 219.54 | -1.95 | -0.88 | 218.97 | 222.29 | 217.04 | 208859 |
| 1734738000 | 221.49 | -1.79 | -0.80 | 220.88 | 227.5125 | 218.464 | 393674 |
| 1734651600 | 223.28 | 7.19 | 3.33 | 222.69 | 229.81 | 220.795 | 684748 |
| 1734565200 | 216.09 | -10.83 | -4.77 | 227.46 | 229.11 | 216.08 | 881896 |
| 1734478800 | 226.92 | 7.99 | 3.65 | 220.44 | 227.62 | 220.44 | 577808 |
| 1734392400 | 218.93 | 2.15 | 0.99 | 215.805 | 220.47 | 214.23 | 586838 |
| 1734133200 | 216.78 | -2.92 | -1.33 | 218.925 | 218.925 | 213.99 | 302968 |
| 1734046800 | 219.7 | -0.8 | -0.36 | 223.08 | 223.08 | 217.905 | 411650 |
| 1733960400 | 220.5 | -1.36 | -0.61 | 225.8 | 225.8 | 217.58 | 372072 |
| 1733874000 | 221.86 | -5.79 | -2.54 | 230.29 | 230.6 | 220.88 | 516343 |
| 1733787600 | 227.65 | -2.08 | -0.91 | 228.35 | 233 | 226.31 | 478979 |
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
