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 | -12.08 | -4.05791259364 | 297.69 | 300.11 | 283.46 | 2740683 | 292.50315933 | CS |
| 4 | -13.69 | -4.57400601403 | 299.3 | 303.81 | 283.46 | 4077688 | 295.07548986 | CS |
| 12 | -1.69 | -0.588235294118 | 287.3 | 317.9 | 283.46 | 3383239 | 297.93976276 | CS |
| 26 | 17.1 | 6.36847789654 | 268.51 | 317.9 | 243.53 | 3607511 | 277.63416625 | CS |
| 52 | 5.74 | 2.05095222782 | 279.87 | 317.9 | 243.53 | 3415779 | 280.51681418 | CS |
| 156 | 32.94 | 13.036767325 | 252.67 | 317.9 | 217.675 | 3013288 | 269.5228419 | CS |
| 260 | 91.33 | 47.0094708668 | 194.28 | 317.9 | 124.23 | 3136030 | 243.00609003 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732146000 | 290.91 | 0.18 | 0.06 | 291.1 | 291.3199 | 288.255 | 2524723 |
| 1732059600 | 290.73 | -0.37 | -0.13 | 289.6 | 292.072 | 287.6 | 2345662 |
| 1731973200 | 291.1 | -1.53 | -0.52 | 293.01 | 295.44 | 290.78859 | 2865503 |
| 1731714000 | 292.63 | -5.93 | -1.99 | 298.45 | 299.495 | 289.72 | 4037450 |
| 1731627600 | 298.56 | 1.21 | 0.41 | 297.69 | 300.11 | 296.5901 | 1930076 |
| 1731541200 | 297.35 | -1.3 | -0.44 | 298.89999 | 299.25 | 295.2172 | 2326562 |
| 1731454800 | 298.64999 | -2.88 | -0.96 | 300.29 | 301.40499 | 297.52 | 2452176 |
| 1731368400 | 301.52999 | 2.56 | 0.86 | 300.49 | 303.81 | 299.91 | 2871660 |
| 1731109200 | 298.97 | 4.31 | 1.46 | 295.37 | 301.8321 | 295.25 | 3279151 |
| 1731022800 | 294.66 | 0.66 | 0.22 | 294.58999 | 296.54 | 293.81 | 3354921 |
| 1730936400 | 294 | -3.32 | -1.12 | 300.27999 | 300.33 | 292.72 | 4529406 |
| 1730850000 | 297.32 | 4.47 | 1.53 | 294.07 | 297.38 | 292.56 | 3028271 |
| 1730763600 | 292.85 | -2.36 | -0.80 | 294.83999 | 294.95999 | 291.801 | 2582750 |
| 1730500800 | 295.20999 | 3.1 | 1.06 | 294.51 | 296.88 | 293.27999 | 4141196 |
| 1730414400 | 292.11 | 0.59 | 0.20 | 292.02999 | 294.38 | 291.17 | 4263378 |
| 1730328000 | 291.52 | -3.48 | -1.18 | 294.49 | 295.37 | 289.83999 | 4919658 |
| 1730241600 | 295 | -1.79 | -0.60 | 297.52 | 302.7 | 295 | 9045577 |
| 1730155200 | 296.79 | 4.18 | 1.43 | 299.2 | 299.92 | 296.5368 | 6648689 |
| 1729896000 | 292.61 | -8.97 | -2.97 | 301 | 301.6 | 292.2 | 8890293 |
| 1729809600 | 301.58 | 3.01 | 1.01 | 299.3 | 302.3899 | 298.27999 | 5516666 |
| 1729723200 | 298.57 | -16.12 | -5.12 | 292.5 | 301.6 | 290.83 | 18766219 |
| 1729636800 | 314.69 | -0.2 | -0.06 | 314.02999 | 315.74 | 313.3 | 5707196 |
| 1729550400 | 314.89 | -1.67 | -0.53 | 317.3 | 317.89999 | 314.41 | 2403648 |
| 1729291200 | 316.56 | 1.86 | 0.59 | 315.58999 | 317.18 | 314.2299 | 2530949 |
| 1729204800 | 314.7 | 1.78 | 0.57 | 313.98 | 315.05 | 312.48 | 3095065 |
| 1729118400 | 312.92 | -0.42 | -0.13 | 313.32 | 313.725 | 310.11 | 1821325 |
| 1729032000 | 313.33999 | 3.5 | 1.13 | 311.1 | 315.36 | 311.01 | 3066533 |
| 1728945600 | 309.83999 | 4.8 | 1.57 | 304.81 | 310.42 | 304.5 | 2372187 |
| 1728686400 | 305.04 | 1 | 0.33 | 304.1 | 305.5 | 302.97 | 1775578 |
| 1728600000 | 304.04 | 0.21 | 0.07 | 304.02999 | 305.75 | 302.93 | 1738641 |
| 1728513600 | 303.83 | 1.93 | 0.64 | 302.64 | 305.01 | 301.96499 | 1853755 |
| 1728427200 | 301.89999 | 1.05 | 0.35 | 302.64 | 303.35 | 300.36 | 2038140 |
| 1728340800 | 300.85 | -2.91 | -0.96 | 303.76 | 305.11989 | 300 | 2088583 |
| 1728081600 | 303.76 | 0.31 | 0.10 | 302.76 | 305.89 | 301.38 | 2432398 |
| 1727995200 | 303.45 | -0.31 | -0.10 | 303.5 | 304.02 | 301.26 | 1802555 |
| 1727908800 | 303.76 | 0.78 | 0.26 | 300.58 | 304.08 | 299.5801 | 2348119 |
| 1727822400 | 302.98 | -1.53 | -0.50 | 304.5 | 305.23 | 302.25 | 3035602 |
| 1727736000 | 304.51 | 0.82 | 0.27 | 303.75 | 305.02999 | 302.1 | 2286546 |
| 1727476800 | 303.69 | 0.04 | 0.01 | 303.52 | 306.95999 | 303.52 | 3448202 |
| 1727390400 | 303.64999 | 3.18 | 1.06 | 300.6 | 304.29 | 300.6 | 1970297 |
| 1727304000 | 300.47 | 0.2 | 0.07 | 300.33 | 301.8 | 298.39999 | 1981212 |
| 1727217600 | 300.27 | 1.21 | 0.40 | 299.06 | 301.45 | 297.7 | 2407954 |
| 1727131200 | 299.06 | 2.23 | 0.75 | 298.61 | 300.22 | 296.89 | 2312353 |
| 1726872000 | 296.83 | 2.98 | 1.01 | 292.94 | 298.05 | 292.69 | 5816910 |
| 1726785600 | 293.85 | 1.82 | 0.62 | 294.25 | 295.08 | 290.89999 | 2271209 |
| 1726699200 | 292.02999 | -1.72 | -0.59 | 293.88 | 295.1 | 290.37 | 1789384 |
| 1726612800 | 293.75 | -2.94 | -0.99 | 298.06 | 298.06 | 292.17 | 2997441 |
| 1726526400 | 296.69 | 0.16 | 0.05 | 297.42 | 300.11 | 295.04 | 2925950 |
| 1726267200 | 296.52999 | 4.18 | 1.43 | 294.49 | 296.74 | 292.62 | 2199724 |
| 1726180800 | 292.35 | 2.12 | 0.73 | 290.17 | 292.69 | 288.26 | 2274104 |
| 1726094400 | 290.23 | -1.04 | -0.36 | 291.77 | 291.77 | 285.83 | 2747606 |
| 1726008000 | 291.27 | -0.02 | -0.01 | 292.81 | 296.23 | 291.04 | 2496078 |
| 1725921600 | 291.29 | 1.78 | 0.61 | 290.02999 | 291.74 | 287.8 | 3207099 |
| 1725662400 | 289.51 | 1.54 | 0.53 | 287.82 | 292.19 | 287.5692 | 3863296 |
| 1725576000 | 287.97 | -0.06 | -0.02 | 289 | 289.545 | 286.24 | 2411880 |
| 1725489600 | 288.02999 | 2.51 | 0.88 | 286.55 | 288.97 | 285.99 | 2558293 |
| 1725403200 | 285.52 | -3.14 | -1.09 | 286.99 | 288.20999 | 283.70999 | 2902573 |
| 1725057600 | 288.66 | 0.8 | 0.28 | 287.56 | 288.88 | 286.29 | 2526763 |
| 1724971200 | 287.86 | 0.81 | 0.28 | 287.3 | 289.11 | 284.77999 | 1785951 |
| 1724884800 | 287.05 | -2.59 | -0.89 | 289.64999 | 290.95999 | 285.26 | 2603248 |
| 1724798400 | 289.64 | 0.96 | 0.33 | 289.08 | 290.3 | 288.06 | 2899713 |
| 1724712000 | 288.68 | -0.84 | -0.29 | 289.25 | 292.20999 | 287.87 | 2018216 |
| 1724452800 | 289.52 | 0.31 | 0.11 | 290.38 | 290.77999 | 287.13 | 2145810 |
| 1724366400 | 289.20999 | -0.5 | -0.17 | 289.55 | 290.5 | 287.55 | 1745229 |
| 1724280000 | 289.70999 | 4.08 | 1.43 | 287.14999 | 289.97 | 286.265 | 2685622 |
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
