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 | 0.82 | 0.175995879121 | 465.92 | 475.69 | 461.96 | 989900 | 468.12914682 | CS |
| 4 | 30.13 | 6.90089553606 | 436.61 | 494.2 | 435.67 | 1512413 | 458.40418528 | CS |
| 12 | -23.82 | -4.85567514677 | 490.56 | 509.5499 | 419.7 | 1515998 | 459.58015456 | CS |
| 26 | -104.76 | -18.3307086614 | 571.5 | 618.95 | 419.7 | 1324117 | 500.44414048 | CS |
| 52 | 25.38 | 5.75040783034 | 441.36 | 618.95 | 419.7 | 1156224 | 498.29234413 | CS |
| 156 | 35.88 | 8.32753098454 | 430.86 | 618.95 | 373.67 | 1233833 | 462.83714355 | CS |
| 260 | 177.73 | 61.496142002 | 289.01 | 618.95 | 266.11 | 1377604 | 419.44576231 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742510400 | 466.74 | -3.81 | -0.81 | 469.16 | 469.9024 | 464.21 | 922024 |
| 1742424000 | 470.55 | 1.27 | 0.27 | 471.23 | 475.69 | 466.7698 | 1122385 |
| 1742337600 | 469.28 | 1.67 | 0.36 | 467.61 | 471.625 | 465.39 | 881537 |
| 1742251200 | 467.61 | 1.44 | 0.31 | 463.84 | 472.27 | 462.83 | 1051123 |
| 1741992000 | 466.17 | -1.76 | -0.38 | 465.92 | 469 | 461.96 | 972431 |
| 1741905600 | 467.93 | 6.43 | 1.39 | 460.05 | 468.53 | 459.86 | 1159269 |
| 1741819200 | 461.5 | -7.38 | -1.57 | 465.98 | 466.82 | 456.0001 | 1270830 |
| 1741732800 | 468.88 | -10.29 | -2.15 | 479.17 | 479.17 | 466.54 | 1456908 |
| 1741646400 | 479.17 | 5.52 | 1.17 | 475.46 | 494.2 | 473.7 | 2282925 |
| 1741390800 | 473.65 | 12.15 | 2.63 | 458 | 477.49 | 458 | 2150194 |
| 1741304400 | 461.5 | 1.08 | 0.23 | 461.32 | 463.5 | 453.41 | 1387889 |
| 1741218000 | 460.42 | 11.6 | 2.58 | 450.4 | 463.48 | 449.37 | 2059690 |
| 1741131600 | 448.82 | -3.12 | -0.69 | 450.5 | 463.739 | 448.49 | 2268350 |
| 1741045200 | 451.94 | 1.57 | 0.35 | 452.22 | 454.43 | 448.83 | 1577675 |
| 1740786000 | 450.37 | 3.91 | 0.88 | 447 | 450.8 | 445.03 | 1432331 |
| 1740699600 | 446.46 | 4.96 | 1.12 | 442.19 | 447.08 | 441.45 | 1457660 |
| 1740613200 | 441.5 | -6.96 | -1.55 | 445.83 | 448 | 439.34 | 1467079 |
| 1740526800 | 448.46 | 8.19 | 1.86 | 440.44 | 451.6671 | 440.44 | 1715532 |
| 1740440400 | 440.27 | -0.45 | -0.10 | 442.12 | 448.28 | 438.5401 | 1945588 |
| 1740181200 | 440.72 | 4.43 | 1.02 | 436.61 | 443.73 | 435.67 | 1652039 |
| 1740094800 | 436.29 | 3.34 | 0.77 | 430.34 | 438 | 429.31 | 1357649 |
| 1740008400 | 432.95 | 4.41 | 1.03 | 431 | 438 | 425.58 | 2801427 |
| 1739922000 | 428.54 | 5.35 | 1.26 | 429.69 | 432.93 | 423.5 | 2810059 |
| 1739576400 | 423.19 | -11.53 | -2.65 | 433.55 | 435.16 | 419.7 | 3251863 |
| 1739490000 | 434.72 | -7.25 | -1.64 | 442 | 445.295 | 432.01 | 2398056 |
| 1739403600 | 441.97 | -7.39 | -1.64 | 447.26 | 449.14 | 441.05 | 1282115 |
| 1739317200 | 449.36 | 1.14 | 0.25 | 446.47 | 451.8 | 444.995 | 905417 |
| 1739230800 | 448.22 | 3.83 | 0.86 | 444.51 | 448.94 | 440.7104 | 1427375 |
| 1738971600 | 444.39 | -4.13 | -0.92 | 449.9 | 451.4999 | 443.78 | 1321399 |
| 1738885200 | 448.52 | -1.35 | -0.30 | 450 | 452.1685 | 444.63 | 1291930 |
| 1738798800 | 449.87 | -3.81 | -0.84 | 456.08 | 457.1 | 448.77 | 1137803 |
| 1738712400 | 453.68 | -1.74 | -0.38 | 455.4 | 455.41 | 451.26 | 1233822 |
| 1738626000 | 455.42 | -7.53 | -1.63 | 458.08 | 461.332 | 453.575 | 1411081 |
| 1738366800 | 462.95 | 3.3 | 0.72 | 460.97 | 464.23 | 457.15 | 1474111 |
| 1738280400 | 459.65 | 5.29 | 1.16 | 456.58 | 459.89 | 451.32 | 1911057 |
| 1738194000 | 454.36 | -3.09 | -0.68 | 460 | 462.49 | 449.4 | 2396234 |
| 1738107600 | 457.45 | -46.24 | -9.18 | 473.01 | 479.73 | 457.27 | 4014687 |
| 1738021200 | 503.69 | 6.73 | 1.35 | 505.41 | 507.11 | 496.78 | 1943542 |
| 1737762000 | 496.96 | -2.38 | -0.48 | 496.72 | 497.29 | 494.6048 | 757445 |
| 1737675600 | 499.34 | 0 | 0.00 | 499.34 | 499.34 | 499.34 | 0 |
| 1737589200 | 499.34 | -6.95 | -1.37 | 506.24 | 506.24 | 495.18 | 1268014 |
| 1737502800 | 506.29 | 15.97 | 3.26 | 495.19 | 509.5499 | 494.72 | 1569584 |
| 1737157200 | 490.32 | 3.46 | 0.71 | 488.1 | 492.045 | 484.1948 | 1331821 |
| 1737070800 | 486.86 | 2.89 | 0.60 | 481.8 | 486.9999 | 481.5 | 956079 |
| 1736984400 | 483.97 | -0.49 | -0.10 | 488.5 | 488.5 | 480.37 | 882245 |
| 1736898000 | 484.46 | 1.3 | 0.27 | 485.01 | 485.79 | 477.97 | 1158725 |
| 1736811600 | 483.16 | 15.11 | 3.23 | 469 | 484.8199 | 468.525 | 1434975 |
| 1736552400 | 468.05 | -0.8 | -0.17 | 467.9 | 471.59 | 465.73 | 1090364 |
| 1736379600 | 468.85 | 4.89 | 1.05 | 462.1112 | 469.22 | 461.24 | 973772 |
| 1736293200 | 463.96 | -2.04 | -0.44 | 465.195 | 473.415 | 462.94 | 1244022 |
| 1736206800 | 466 | -15.82 | -3.28 | 477.7 | 478.105 | 465.86 | 1657740 |
| 1735947600 | 481.82 | -0.43 | -0.09 | 482.04 | 483.9224 | 480.91 | 797877 |
| 1735861200 | 482.25 | -3.69 | -0.76 | 485.07 | 489.72 | 481.4201 | 915546 |
| 1735688400 | 485.94 | 2.57 | 0.53 | 484.38 | 486.53 | 482 | 731898 |
| 1735602000 | 483.37 | -5.6 | -1.15 | 485.6 | 486.55 | 481.85 | 863138 |
| 1735342800 | 488.97 | -1.01 | -0.21 | 490.56 | 493.4 | 486.38 | 786912 |
| 1735256400 | 489.98 | 1.85 | 0.38 | 488.88 | 493.4699 | 486.27 | 662167 |
| 1735077840 | 488.13 | 1.64 | 0.34 | 486.2 | 488.73 | 484.01 | 375894 |
| 1734997200 | 486.49 | -2.53 | -0.52 | 487 | 488.8534 | 481.83 | 1034478 |
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
