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 | -7.2999 | -2.72893457944 | 267.5 | 268.4593 | 258.8687 | 8693934 | 264.29592127 | CS |
| 4 | 15.5501 | 6.35605967709 | 244.65 | 269.52 | 238.43 | 8272332 | 255.74941253 | CS |
| 12 | -0.8799 | -0.337023134671 | 261.08 | 269.52 | 202.16 | 11713722 | 240.14042076 | CS |
| 26 | 10.2001 | 4.08004 | 250 | 280.25 | 202.16 | 10225433 | 245.96308432 | CS |
| 52 | 62.3501 | 31.5138236037 | 197.85 | 280.25 | 190.88 | 9471158 | 230.28288516 | CS |
| 156 | 139.7601 | 116.04126536 | 120.44 | 280.25 | 101.28 | 10411974 | 168.51427038 | CS |
| 260 | 167.4701 | 180.599698048 | 92.73 | 280.25 | 89.47 | 12278141 | 150.77296493 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1748040000 | 260.70999 | 0.04 | 0.02 | 256.81 | 261.99 | 256.00009 | 6669087 |
| 1747953600 | 260.67 | -0.37 | -0.14 | 259.44 | 262.3 | 258.8687 | 6513569 |
| 1747867200 | 261.04 | -4.64 | -1.75 | 264.05 | 265.64999 | 260.72629 | 7458580 |
| 1747780800 | 265.68 | 0.8 | 0.30 | 262.52 | 266.66 | 262.3 | 8432902 |
| 1747694400 | 264.88 | -2.68 | -1.00 | 265.55 | 268.32 | 261.93 | 12136616 |
| 1747435200 | 267.56 | 0.07 | 0.03 | 267.5 | 268.4593 | 264.70999 | 8928001 |
| 1747348800 | 267.49 | 1.85 | 0.70 | 266.97 | 269.52 | 264.76 | 9212601 |
| 1747262400 | 265.64 | 2.63 | 1.00 | 263 | 266.64 | 262.29 | 8642627 |
| 1747176000 | 263.01 | 2.96 | 1.14 | 261.02999 | 263.67 | 260.39 | 8582539 |
| 1747089600 | 260.05 | 6.97 | 2.75 | 262.27 | 263.6 | 258.7 | 9596176 |
| 1746830400 | 253.08 | -0.39 | -0.15 | 254.5 | 255.51 | 252.34 | 5084515 |
| 1746744000 | 253.47 | 4.08 | 1.64 | 251.67 | 255.88 | 251.55 | 8318919 |
| 1746657600 | 249.39 | 0.14 | 0.06 | 249.85 | 252.45 | 248.83 | 8708789 |
| 1746571200 | 249.25 | -3.31 | -1.31 | 249.98 | 252.65 | 249 | 6356841 |
| 1746484800 | 252.56 | 0.05 | 0.02 | 251.95 | 255.16 | 250.5901 | 5445734 |
| 1746225600 | 252.51 | 5.62 | 2.28 | 251.26 | 253.6187 | 249.4629 | 7188060 |
| 1746139200 | 246.89 | 2.27 | 0.93 | 242.84 | 248.45 | 242.17 | 8682388 |
| 1746052800 | 244.62 | 0 | 0.00 | 241.21 | 245.22 | 238.43 | 12979033 |
| 1745966400 | 244.62 | 1.4 | 0.58 | 242.19 | 245.25 | 241.69 | 7215894 |
| 1745880000 | 243.22 | -0.33 | -0.14 | 244.67 | 246.8437 | 240.84 | 7382051 |
| 1745620800 | 243.55 | -1.09 | -0.45 | 244.65 | 245.62 | 241.75 | 8580812 |
| 1745534400 | 244.64 | 3.76 | 1.56 | 239.74 | 245.4695 | 237.58 | 9051399 |
| 1745448000 | 240.88 | 5.29 | 2.25 | 240.66 | 246.79 | 240 | 13912290 |
| 1745361600 | 235.59 | 6.6 | 2.88 | 232 | 235.99 | 231.37 | 10694331 |
| 1745275200 | 228.99 | -2.97 | -1.28 | 230.63 | 231.81 | 226.336 | 8714057 |
| 1744929600 | 231.96 | 2.35 | 1.02 | 230.8 | 234.34 | 229.51 | 9554814 |
| 1744843200 | 229.61 | -3.52 | -1.51 | 232 | 233.58 | 227.93 | 9321823 |
| 1744756800 | 233.13 | -1.59 | -0.68 | 235.76 | 238.65 | 232.82 | 10907084 |
| 1744670400 | 234.72 | -1.48 | -0.63 | 237.1 | 239.78 | 233.6301 | 12982999 |
| 1744411200 | 236.2 | 9.09 | 4.00 | 225.03 | 238.575 | 225 | 19813856 |
| 1744324800 | 227.11 | -7.23 | -3.09 | 229.6 | 230.3499 | 220.1 | 18868649 |
| 1744238400 | 234.34 | 17.47 | 8.06 | 212.5 | 237.48 | 211 | 24013022 |
| 1744152000 | 216.87 | 2.43 | 1.13 | 224.3 | 227.8378 | 213.25 | 19480380 |
| 1744065600 | 214.44 | 4.16 | 1.98 | 205.77 | 222.053 | 202.16 | 22556223 |
| 1743806400 | 210.28 | -18.41 | -8.05 | 214.55 | 217.7 | 208.93 | 27187147 |
| 1743720000 | 228.69 | -17.13 | -6.97 | 234.88 | 235.14 | 227.3 | 17255905 |
| 1743633600 | 245.82 | 2.16 | 0.89 | 241.6 | 247.245 | 241.46 | 7745257 |
| 1743547200 | 243.66 | -1.64 | -0.67 | 242.62 | 245.69 | 240.8818 | 8053732 |
| 1743460800 | 245.3 | 2.45 | 1.01 | 239.69 | 245.86 | 237.3643 | 13569439 |
| 1743201600 | 242.85 | -5.27 | -2.12 | 246.89 | 249.505 | 241.11 | 11976827 |
| 1743115200 | 248.12 | -2.91 | -1.16 | 249.525 | 250.64 | 247.18 | 8017447 |
| 1743028800 | 251.03 | -0.1 | -0.04 | 252.6 | 254.67 | 249.78 | 12782163 |
| 1742942400 | 251.13 | 3.07 | 1.24 | 249.3 | 251.82 | 247.6247 | 9285227 |
| 1742856000 | 248.06 | 6.43 | 2.66 | 245.48 | 248.69 | 244.41 | 9376796 |
| 1742596800 | 241.63 | 2.62 | 1.10 | 237.81 | 242.3 | 236.5 | 19295009 |
| 1742510400 | 239.01 | -0.1 | -0.04 | 236.56 | 241.76 | 236.2 | 8322059 |
| 1742424000 | 239.11 | 4.14 | 1.76 | 236 | 242.33 | 234.89 | 10112876 |
| 1742337600 | 234.97 | 1.04 | 0.44 | 234.2 | 236.17 | 233.52 | 10343062 |
| 1742251200 | 233.93 | 1.49 | 0.64 | 231.18 | 235.6695 | 230.455 | 9583728 |
| 1741992000 | 232.44 | 7.25 | 3.22 | 228.12 | 233.143 | 227.58 | 11960265 |
| 1741905600 | 225.19 | -2.71 | -1.19 | 229.3 | 229.5 | 224.23 | 16462936 |
| 1741819200 | 227.9 | -1.24 | -0.54 | 233.98 | 234.32 | 227.26 | 16048892 |
| 1741732800 | 229.14 | -3.08 | -1.33 | 231.745 | 233.32 | 226.69 | 18135264 |
| 1741646400 | 232.22 | -10.06 | -4.15 | 236.37 | 237.51 | 228.695 | 18877811 |
| 1741390800 | 242.28 | -4.26 | -1.73 | 244.895 | 246.72 | 239.42 | 20607718 |
| 1741304400 | 246.54 | -4.99 | -1.98 | 248.23 | 249.36 | 243.85 | 9995567 |
| 1741218000 | 251.53 | 1.28 | 0.51 | 251.63 | 253.05 | 247.83 | 7857606 |
| 1741131600 | 250.25 | -10.37 | -3.98 | 255.5 | 257.23 | 245.95 | 13452542 |
| 1741045200 | 260.62 | -4.03 | -1.52 | 264 | 266.32 | 257.82 | 9054671 |
| 1740786000 | 264.64999 | 5.6 | 2.16 | 261.08 | 264.81 | 257.89 | 10432086 |
| 1740699600 | 259.05 | 0.26 | 0.10 | 259.39999 | 263.64 | 257.86 | 8198589 |
| 1740613200 | 258.79 | 1.39 | 0.54 | 258.24 | 260.9115 | 256.93 | 5942386 |
| 1740526800 | 257.39999 | -3.94 | -1.51 | 262.23 | 263 | 253.35 | 9607626 |
| 1740440400 | 261.33999 | -2.9 | -1.10 | 265.29 | 267 | 258.61 | 10371216 |
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
