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 | -55.745 | -11.1747018142 | 498.85 | 498.85 | 441.17 | 1087072 | 467.86740753 | CS |
| 4 | -63.805 | -12.5870470103 | 506.91 | 531.93 | 441.17 | 1026367 | 497.0730856 | CS |
| 12 | -41.115 | -8.49097517657 | 484.22 | 531.93 | 441.17 | 778311 | 488.75517769 | CS |
| 26 | -38.785 | -8.04851729648 | 481.89 | 531.93 | 441.17 | 739887 | 482.80885508 | CS |
| 52 | 57.165 | 14.8118878582 | 385.94 | 531.93 | 360.05 | 725485 | 451.7872335 | CS |
| 156 | 129.105 | 41.1162420382 | 314 | 531.93 | 230.16 | 774416 | 358.20455244 | CS |
| 260 | 222.195 | 100.581684849 | 220.91 | 531.93 | 164.19 | 771760 | 335.05510281 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646400 | 450.29 | -11.22 | -2.43 | 454.3 | 458.51 | 446.34 | 1196100 |
| 1741390800 | 461.51 | -8.72 | -1.85 | 468.8 | 468.8 | 453.36 | 1236649 |
| 1741304400 | 470.23 | -11.95 | -2.48 | 474.995 | 477.81 | 467.269 | 1097732 |
| 1741218000 | 482.18 | 0.88 | 0.18 | 480.49 | 485.78 | 477.15 | 801419 |
| 1741131600 | 481.3 | -20.7 | -4.12 | 498.85 | 498.85 | 478.62 | 1103461 |
| 1741045200 | 502 | -1.94 | -0.38 | 505 | 507.33 | 498.39 | 1189711 |
| 1740786000 | 503.94 | 11.09 | 2.25 | 500.29 | 503.95 | 493.99 | 867694 |
| 1740699600 | 492.85 | -5.49 | -1.10 | 499.83 | 504.1799 | 492.28 | 1037708 |
| 1740613200 | 498.34 | -3.56 | -0.71 | 499.64 | 507.35 | 496.96 | 914580 |
| 1740526800 | 501.9 | 0.95 | 0.19 | 504.6 | 505.375 | 497.06 | 999517 |
| 1740440400 | 500.95 | 0.67 | 0.13 | 504.17 | 507.37 | 497.49 | 826591 |
| 1740181200 | 500.28 | -11.34 | -2.22 | 507.76 | 511.6 | 499.01 | 1347918 |
| 1740094800 | 511.62 | -7.65 | -1.47 | 518.02 | 518.635 | 507.775 | 830442 |
| 1740008400 | 519.27 | -0.31 | -0.06 | 518.66999 | 519.85 | 513.32 | 655265 |
| 1739922000 | 519.58 | -3.26 | -0.62 | 522.2 | 522.84 | 508.6421 | 1042573 |
| 1739576400 | 522.84 | -4.64 | -0.88 | 530.08 | 531.92999 | 522.35 | 779070 |
| 1739490000 | 527.48 | 22.04 | 4.36 | 518 | 528.09 | 507.46 | 1385651 |
| 1739403600 | 505.44 | -7.15 | -1.39 | 509.07 | 512.25 | 497.805 | 1184272 |
| 1739317200 | 512.59 | 8.36 | 1.66 | 506.91 | 513.04 | 504.3165 | 1004617 |
| 1739230800 | 504.23 | 0.93 | 0.18 | 505.42 | 506.71 | 498.0001 | 847876 |
| 1738971600 | 503.3 | 0.46 | 0.09 | 502.5 | 506.2744 | 500.4601 | 809594 |
| 1738885200 | 502.84 | 7 | 1.41 | 496.97 | 504.8999 | 496.04 | 1621167 |
| 1738798800 | 495.84 | 2.71 | 0.55 | 496.8 | 497.895 | 491.645 | 854245 |
| 1738712400 | 493.13 | -3.34 | -0.67 | 494.56 | 497.44 | 491.37 | 657259 |
| 1738626000 | 496.47 | -2.97 | -0.59 | 491.94 | 498.39 | 487.05 | 560906 |
| 1738366800 | 499.44 | 0.24 | 0.05 | 499.36 | 505.775 | 498.2302 | 531655 |
| 1738280400 | 499.2 | 8.88 | 1.81 | 495.95 | 503.1 | 494.12 | 644923 |
| 1738194000 | 490.32 | -2.68 | -0.54 | 489.8 | 493.015 | 487.18 | 732807 |
| 1738107600 | 493 | -3.09 | -0.62 | 496.72 | 498 | 491.64 | 635947 |
| 1738021200 | 496.09 | 6.44 | 1.32 | 487.32 | 496.48 | 479.75 | 608823 |
| 1737762000 | 489.65 | 5.02 | 1.04 | 483.48 | 491.34 | 483.43 | 499910 |
| 1737675600 | 484.63 | 0 | 0.00 | 484.63 | 484.63 | 484.63 | 0 |
| 1737589200 | 484.63 | -0.12 | -0.02 | 485.04 | 485.04 | 481.91 | 406861 |
| 1737502800 | 484.75 | 8.9 | 1.87 | 477.81 | 484.91 | 477.81 | 716218 |
| 1737157200 | 475.85 | -3.15 | -0.66 | 482.06 | 482.06 | 475.32 | 768389 |
| 1737070800 | 479 | 7.65 | 1.62 | 474.28 | 479.67 | 466.84 | 557095 |
| 1736984400 | 471.35 | 8.77 | 1.90 | 469.43 | 474.49 | 467.21 | 681547 |
| 1736898000 | 462.58 | 4.7 | 1.03 | 459.26 | 463.95 | 459.26 | 392807 |
| 1736811600 | 457.88 | 5.07 | 1.12 | 450.58 | 458.25 | 450.47 | 636471 |
| 1736552400 | 452.81 | -19.29 | -4.09 | 463.67 | 465.815 | 449.45 | 1129349 |
| 1736379600 | 472.1 | 8.1 | 1.75 | 461.76 | 473.36 | 461.76 | 497377 |
| 1736293200 | 464 | -9.14 | -1.93 | 472.86 | 473.645 | 462.55 | 712724 |
| 1736206800 | 473.14 | -6.01 | -1.25 | 478.49 | 479.83 | 472.78 | 545594 |
| 1735947600 | 479.15 | 6.31 | 1.33 | 476.925 | 479.99 | 472.86 | 404833 |
| 1735861200 | 472.84 | -0.53 | -0.11 | 474.86 | 480.17 | 470.24 | 420036 |
| 1735688400 | 473.37 | -0.16 | -0.03 | 476.68 | 477 | 471.98 | 297354 |
| 1735602000 | 473.53 | -3.23 | -0.68 | 472.34 | 476.11 | 469.3 | 293136 |
| 1735342800 | 476.76 | -4.43 | -0.92 | 480.49 | 481.56 | 474.495 | 299047 |
| 1735256400 | 481.19 | 0.81 | 0.17 | 477.75 | 482.05 | 477.25 | 346994 |
| 1735077840 | 480.38 | 6.62 | 1.40 | 475.08 | 481.015 | 474 | 183609 |
| 1734997200 | 473.76 | 7.41 | 1.59 | 465.05 | 475.22 | 463.67 | 636545 |
| 1734738000 | 466.35 | 4.26 | 0.92 | 463 | 471.16 | 461.97 | 1462597 |
| 1734651600 | 462.09 | -8 | -1.70 | 469.825 | 474.38 | 461.8 | 820348 |
| 1734565200 | 470.09 | -15.54 | -3.20 | 485.12 | 488.95 | 469.37 | 770689 |
| 1734478800 | 485.63 | -3.57 | -0.73 | 484.22 | 487.67 | 482.65 | 543094 |
| 1734392400 | 489.2 | 0.18 | 0.04 | 489.87 | 492.71 | 488.81 | 468262 |
| 1734133200 | 489.02 | -5.72 | -1.16 | 494.98 | 496.5152 | 486.82 | 399041 |
| 1734046800 | 494.74 | -2.79 | -0.56 | 497.165 | 498.755 | 494.51 | 321627 |
| 1733960400 | 497.53 | 6.07 | 1.24 | 490.74 | 500.91 | 489.909 | 532196 |
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
