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 | 14 | 2.79441117764 | 501 | 523.42 | 470 | 3807033 | 503.76325002 | CS |
| 4 | -17.34 | -3.25731675245 | 532.34 | 561.83 | 465.59 | 3599975 | 522.76445661 | CS |
| 12 | -11.66 | -2.21395207534 | 526.66 | 582.23 | 465.59 | 3018686 | 540.56027698 | CS |
| 26 | 9.95 | 1.9701019701 | 505.05 | 582.23 | 465.59 | 2765601 | 530.48082208 | CS |
| 52 | 43.76 | 9.2861386979 | 471.24 | 582.23 | 428.86 | 2586582 | 497.46748874 | CS |
| 156 | 161.01 | 45.4843357157 | 353.99 | 582.23 | 276.87 | 2664966 | 413.54068895 | CS |
| 260 | 254.49 | 97.6891482093 | 260.51 | 582.23 | 244.1 | 3251549 | 375.89711882 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744756800 | 517.38 | 4.92 | 0.96 | 513.4 | 521.28729 | 513.36 | 2209831 |
| 1744670400 | 512.46 | 2.71 | 0.53 | 516.15 | 523.41999 | 508.5 | 2935794 |
| 1744411200 | 509.75 | 10.41 | 2.08 | 498.17 | 515.91 | 495.91 | 3736451 |
| 1744324800 | 499.34 | -16.09 | -3.12 | 506.83 | 508.63 | 484.1301 | 4105314 |
| 1744238400 | 515.42999 | 35.51 | 7.40 | 471.52 | 518.51 | 470 | 4697074 |
| 1744152000 | 479.92 | -5.6 | -1.15 | 501 | 505.57 | 471.66 | 3554159 |
| 1744065600 | 485.52 | -4.25 | -0.87 | 475.02 | 502.2 | 465.59 | 6008804 |
| 1743806400 | 489.77 | -40.78 | -7.69 | 519.62 | 520.88 | 488.29 | 6119741 |
| 1743720000 | 530.54999 | -16.83 | -3.07 | 526.96 | 539.99 | 526.96 | 3442501 |
| 1743633600 | 547.38 | -1.13 | -0.21 | 541.11 | 549.525 | 541.11 | 2993215 |
| 1743547200 | 548.51 | 0.39 | 0.07 | 546.79999 | 551.1536 | 544 | 2712866 |
| 1743460800 | 548.12 | 7.51 | 1.39 | 532 | 551.42999 | 531.02 | 4738289 |
| 1743201600 | 540.61 | -16.96 | -3.04 | 554 | 558.59 | 540.09 | 2656128 |
| 1743115200 | 557.57 | 8.5 | 1.55 | 549.61 | 561.83 | 547.79999 | 2901032 |
| 1743028800 | 549.07 | 3.91 | 0.72 | 547.14 | 551.03 | 545.11872 | 2680725 |
| 1742942400 | 545.16 | 1.49 | 0.27 | 547.39 | 547.39 | 542 | 2268770 |
| 1742856000 | 543.66999 | 7.98 | 1.49 | 541.29999 | 545.46 | 538.235 | 2758702 |
| 1742596800 | 535.69 | -0.69 | -0.13 | 535.44 | 538.04999 | 530.755 | 2647135 |
| 1742510400 | 536.38 | 0.29 | 0.05 | 534.28 | 540.485 | 532.54999 | 2598548 |
| 1742424000 | 536.09 | 5.9 | 1.11 | 531.565 | 537.615 | 529.58 | 2803579 |
| 1742337600 | 530.19 | -1.8 | -0.34 | 532.34 | 532.59 | 525.51 | 2363341 |
| 1742251200 | 531.99 | 4.35 | 0.82 | 523.25 | 533.48 | 521.48 | 2527853 |
| 1741992000 | 527.64 | 7.81 | 1.50 | 523.09 | 528.41 | 520.95 | 2349587 |
| 1741905600 | 519.83 | -4.81 | -0.92 | 524.5 | 528.53 | 517.71 | 2376889 |
| 1741819200 | 524.64 | -1.16 | -0.22 | 530.51 | 532.71 | 519.26 | 2810820 |
| 1741732800 | 525.79999 | -11.32 | -2.11 | 537.2 | 538.04999 | 522.25 | 4582165 |
| 1741646400 | 537.12 | -9.65 | -1.76 | 538.15 | 548.55999 | 532.02 | 3892859 |
| 1741390800 | 546.77 | -3.05 | -0.55 | 547.52 | 550.375 | 536.28 | 3161295 |
| 1741304400 | 549.82 | -8.48 | -1.52 | 548.5 | 555.67999 | 544.69399 | 3133082 |
| 1741218000 | 558.29999 | 3.23 | 0.58 | 553.5 | 560.9899 | 551.3201 | 2794855 |
| 1741131600 | 555.07 | -19.85 | -3.45 | 570.46 | 573.2 | 552.01 | 3282034 |
| 1741045200 | 574.91999 | -1.39 | -0.24 | 577.33 | 582.23 | 570 | 3092478 |
| 1740786000 | 576.30999 | 11.49 | 2.03 | 567.33 | 576.42999 | 564 | 3204869 |
| 1740699600 | 564.82 | 3.55 | 0.63 | 567 | 574.69989 | 564 | 2435023 |
| 1740613200 | 561.27 | -2.76 | -0.49 | 562.59 | 566.67999 | 559.6025 | 2027958 |
| 1740526800 | 564.03 | 5.03 | 0.90 | 562.44 | 566.04499 | 552.69 | 3609555 |
| 1740440400 | 559 | 1.49 | 0.27 | 558.42999 | 561.46 | 556.793 | 1752585 |
| 1740181200 | 557.51 | -5.77 | -1.02 | 561.42999 | 564.79999 | 556.58 | 2256207 |
| 1740094800 | 563.28 | -5.22 | -0.92 | 567.95 | 568.5 | 559.04 | 2176523 |
| 1740008400 | 568.5 | -0.11 | -0.02 | 567.49 | 570.7 | 566.645 | 2458590 |
| 1739922000 | 568.61 | 3.85 | 0.68 | 565.565 | 568.63 | 561.515 | 2064761 |
| 1739576400 | 564.76 | -1.55 | -0.27 | 566.27 | 569.24 | 564.13 | 1926559 |
| 1739490000 | 566.30999 | 1.71 | 0.30 | 565.6 | 567.39 | 561.47 | 1702979 |
| 1739403600 | 564.6 | -0.1 | -0.02 | 562.01 | 564.75 | 559.44 | 1720929 |
| 1739317200 | 564.7 | -0.79 | -0.14 | 566.67999 | 566.67999 | 559.2201 | 1846308 |
| 1739230800 | 565.49 | 2.74 | 0.49 | 565.25 | 567.27 | 561 | 2357426 |
| 1738971600 | 562.75 | -4.41 | -0.78 | 568.05999 | 570.04999 | 561.78 | 2007650 |
| 1738885200 | 567.16 | 0.87 | 0.15 | 566.36 | 569.75 | 564.54 | 1738425 |
| 1738798800 | 566.29 | 7.18 | 1.28 | 560.13 | 566.87 | 559.79999 | 2405026 |
| 1738712400 | 559.11 | -4.84 | -0.86 | 572.5 | 572.5 | 557.58 | 2638411 |
| 1738626000 | 563.95 | 8.52 | 1.53 | 552.64 | 565 | 551.07 | 3195482 |
| 1738366800 | 555.42999 | -10.58 | -1.87 | 564.6 | 565.54 | 554.64 | 4504145 |
| 1738280400 | 566.01 | 17.21 | 3.14 | 555 | 576.94 | 554.53 | 5920652 |
| 1738194000 | 548.79999 | 1.44 | 0.26 | 547 | 550.61 | 546.5 | 2546350 |
| 1738107600 | 547.36 | -0.28 | -0.05 | 545.265 | 551.5519 | 542.66 | 2680403 |
| 1738021200 | 547.64 | 14.15 | 2.65 | 533.58 | 547.99 | 531.655 | 3040452 |
| 1737762000 | 533.49 | 6.31 | 1.20 | 534.07 | 536.05999 | 532.15 | 2457533 |
| 1737675600 | 527.17999 | 0 | 0.00 | 527.17999 | 527.17999 | 527.17999 | 0 |
| 1737589200 | 527.17999 | -0.88 | -0.17 | 528 | 530.29999 | 526.6473 | 1965972 |
| 1737502800 | 528.05999 | 3.36 | 0.64 | 526.66 | 529.98 | 526.66 | 2700224 |
| 1737157200 | 524.7 | 1.56 | 0.30 | 522 | 528.13 | 521.01 | 2373851 |
| 1737070800 | 523.14 | 0.79 | 0.15 | 523.62 | 527.12 | 520.72 | 3272345 |
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
