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 | 3.6 | 1.44 | 250 | 265.72 | 247.01 | 8577266 | 259.90208962 | CS |
| 4 | 31.575 | 14.2213714672 | 222.025 | 265.72 | 214.61 | 5501464 | 240.12306128 | CS |
| 12 | 44.14 | 21.07323594 | 209.46 | 265.72 | 204.07 | 4366053 | 230.49728113 | CS |
| 26 | 69 | 37.3781148429 | 184.6 | 265.72 | 183.64 | 3998258 | 221.33502485 | CS |
| 52 | 70.05 | 38.1639880142 | 183.55 | 265.72 | 162.62 | 4046197 | 200.81272814 | CS |
| 156 | 116.15 | 84.5034558021 | 137.45 | 265.72 | 115.545 | 4469361 | 157.23636108 | CS |
| 260 | 96.78 | 61.7140670833 | 156.82 | 265.72 | 90.56 | 4882833 | 143.71294116 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738798800 | 263.3 | -1.16 | -0.44 | 264.92 | 265.72 | 261.18 | 6165663 |
| 1738712400 | 264.45999 | 3.73 | 1.43 | 260.6 | 265.25 | 258.12329 | 6076921 |
| 1738626000 | 260.73 | 5.03 | 1.97 | 252.14 | 262.06 | 251.84 | 8405113 |
| 1738366800 | 255.7 | -2.57 | -1.00 | 256.3 | 256.70999 | 251.89 | 7049566 |
| 1738280400 | 258.27 | 29.64 | 12.96 | 250 | 261.8 | 247.01 | 15164460 |
| 1738194000 | 228.63 | 2.97 | 1.32 | 225.62 | 229.47 | 223.73 | 7049175 |
| 1738107600 | 225.66 | 1.53 | 0.68 | 224.32 | 225.77 | 221.77 | 4577796 |
| 1738021200 | 224.13 | -0.67 | -0.30 | 223.18 | 224.3 | 219.84 | 4798162 |
| 1737762000 | 224.8 | 1.54 | 0.69 | 224.99 | 226.8104 | 223.8 | 3225569 |
| 1737675600 | 223.26 | 0 | 0.00 | 223.26 | 223.26 | 223.26 | 0 |
| 1737589200 | 223.26 | -1 | -0.45 | 221.19 | 224.4 | 220.5 | 4601332 |
| 1737502800 | 224.26 | -0.53 | -0.24 | 224.705 | 227.45 | 222.8302 | 3950074 |
| 1737157200 | 224.79 | 2.13 | 0.96 | 225.83 | 226.24 | 223.64 | 5481737 |
| 1737070800 | 222.66 | 2.63 | 1.20 | 219.48 | 222.68 | 217.38 | 3327519 |
| 1736984400 | 220.03 | 2.28 | 1.05 | 220.87 | 221.6761 | 218.01 | 2950961 |
| 1736898000 | 217.75 | 0.35 | 0.16 | 218 | 218.125 | 214.61 | 3484742 |
| 1736811600 | 217.4 | -2.35 | -1.07 | 218.01 | 219.59 | 214.75 | 3690894 |
| 1736552400 | 219.75 | -3.43 | -1.54 | 221.78 | 222.43 | 216.8 | 3570332 |
| 1736379600 | 223.18 | -0.78 | -0.35 | 223.2 | 224.9 | 220.83 | 2619484 |
| 1736293200 | 223.96 | 1.29 | 0.58 | 223.35 | 226.711 | 222.83 | 3298872 |
| 1736206800 | 222.67 | 0.02 | 0.01 | 223 | 224.35 | 220.75 | 2843371 |
| 1735947600 | 222.65 | 2.71 | 1.23 | 220.55 | 223.66 | 220.55 | 3872009 |
| 1735861200 | 219.94 | 0.11 | 0.05 | 221.94 | 222.49 | 217.6 | 2624974 |
| 1735688400 | 219.83 | -0.42 | -0.19 | 220.72 | 221.0493 | 218.44 | 2269017 |
| 1735602000 | 220.25 | -2.53 | -1.14 | 220.78 | 221.5942 | 217.6523 | 2095409 |
| 1735342800 | 222.78 | -2.11 | -0.94 | 224 | 224.42 | 221.4054 | 1810371 |
| 1735256400 | 224.89 | 0.48 | 0.21 | 223.6 | 225.4 | 222.55 | 3286691 |
| 1735077840 | 224.41 | 2.48 | 1.12 | 222.27 | 224.4446 | 221.5428 | 1186232 |
| 1734997200 | 221.93 | -1.43 | -0.64 | 222.81 | 223.74 | 221.08 | 2986130 |
| 1734738000 | 223.36 | -0.56 | -0.25 | 222.13 | 227.6847 | 221.68 | 12420929 |
| 1734651600 | 223.92 | 3.75 | 1.70 | 223.78 | 226.2 | 222.98 | 4421237 |
| 1734565200 | 220.17 | -8.8 | -3.84 | 229.69 | 229.69 | 220.03 | 4150997 |
| 1734478800 | 228.97 | -0.36 | -0.16 | 228.39 | 230.2 | 227.62 | 3651220 |
| 1734392400 | 229.33 | -1.49 | -0.65 | 230.73 | 231.03 | 226.88 | 3608415 |
| 1734133200 | 230.82 | -1.44 | -0.62 | 232.25 | 233.775 | 230.26 | 2757467 |
| 1734046800 | 232.26 | 2.14 | 0.93 | 230.66 | 233.89 | 230.38 | 4513450 |
| 1733960400 | 230.12 | -1.6 | -0.69 | 232.7 | 233 | 229.13 | 3872018 |
| 1733874000 | 231.72 | 1.72 | 0.75 | 228.4 | 234.39 | 227.8 | 4765950 |
| 1733787600 | 230 | -8.04 | -3.38 | 238.47 | 239.35 | 228.91 | 4969128 |
| 1733528400 | 238.04 | 3.29 | 1.40 | 234.43 | 238.38 | 234.12 | 4027596 |
| 1733442000 | 234.75 | 1.26 | 0.54 | 233.55 | 236.52 | 233.46 | 4870318 |
| 1733355600 | 233.49 | 4.49 | 1.96 | 229.5 | 233.74 | 229.35 | 4103681 |
| 1733269200 | 229 | 1.61 | 0.71 | 227.24 | 229.11 | 226.67 | 3163260 |
| 1733182800 | 227.39 | -0.02 | -0.01 | 227.24 | 228.38 | 225.51 | 2655331 |
| 1732917840 | 227.41 | 0.49 | 0.22 | 227.1 | 230.36 | 227.1 | 2640255 |
| 1732750800 | 226.92 | -1.91 | -0.83 | 229 | 229.19 | 224.27 | 2993867 |
| 1732664400 | 228.83 | 2.7 | 1.19 | 226.42 | 228.98 | 225.5115 | 4448161 |
| 1732578000 | 226.13 | 3.16 | 1.42 | 223.35 | 226.42 | 222.7 | 6996708 |
| 1732318800 | 222.97 | 0.57 | 0.26 | 223.35 | 227.2 | 220.89 | 5320355 |
| 1732232400 | 222.4 | 7.8 | 3.63 | 215.48 | 222.63 | 215.2701 | 5234732 |
| 1732146000 | 214.6 | 4.35 | 2.07 | 211.1 | 214.96 | 209.7725 | 4562382 |
| 1732059600 | 210.25 | 2.16 | 1.04 | 206.5 | 210.33 | 206.19 | 2859778 |
| 1731973200 | 208.09 | 3.1 | 1.51 | 207 | 208.415 | 205.3701 | 3406240 |
| 1731714000 | 204.99 | -4 | -1.91 | 207.46 | 208.49 | 204.07 | 3982850 |
| 1731627600 | 208.99 | -1.93 | -0.92 | 209.07 | 210.4999 | 206.35 | 6369941 |
| 1731541200 | 210.92 | 0.06 | 0.03 | 209.5 | 211.41 | 209.0701 | 3248111 |
| 1731454800 | 210.86 | -2.71 | -1.27 | 211.83 | 213.03 | 209.06 | 2817786 |
| 1731368400 | 213.57 | -0.15 | -0.07 | 214.4 | 215.41 | 213.48 | 3004634 |
| 1731109200 | 213.72 | 0.03 | 0.01 | 214.48 | 216.7 | 212.7809 | 3191350 |
| 1731022800 | 213.69 | 0.09 | 0.04 | 213.2 | 214.5199 | 211.93 | 3672826 |
| 1730936400 | 213.6 | 6.03 | 2.91 | 213.33 | 213.78 | 210.37 | 3805329 |
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
