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 | -13.32 | -5.67992836126 | 234.51 | 236.095 | 219.24 | 107935 | 225.80744502 | CS |
| 4 | -9.19 | -3.98906155048 | 230.38 | 237.9924 | 219.24 | 74425 | 229.29932102 | CS |
| 12 | 14.19 | 6.85507246377 | 207 | 237.9924 | 205.61 | 93604 | 222.95662876 | CS |
| 26 | 32.69 | 17.3421750663 | 188.5 | 237.9924 | 183.81 | 99006 | 209.5528087 | CS |
| 52 | 41.3 | 22.9584746234 | 179.89 | 237.9924 | 176.27 | 110559 | 196.73170971 | CS |
| 156 | 47.44 | 27.3035971223 | 173.75 | 237.9924 | 136.61 | 138961 | 181.04413066 | CS |
| 260 | 42.98 | 24.1176140508 | 178.21 | 237.9924 | 136.61 | 158694 | 177.16611346 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 221.19 | 0.88 | 0.40 | 220.1 | 221.935 | 219.24 | 37086 |
| 1734997200 | 220.31 | -5.04 | -2.24 | 224.37 | 225.35 | 219.48 | 71808 |
| 1734738000 | 225.35 | 1.56 | 0.70 | 223.76 | 227.67 | 222.8507 | 169609 |
| 1734651600 | 223.79 | -2.58 | -1.14 | 228.86 | 229.46 | 222.75 | 127350 |
| 1734565200 | 226.37 | -5.94 | -2.56 | 233.7 | 234.23 | 225.97 | 68227 |
| 1734478800 | 232.31 | -3.54 | -1.50 | 234.88 | 236.095 | 231 | 106528 |
| 1734392400 | 235.85 | 0.68 | 0.29 | 234.25 | 237.9924 | 234.25 | 97446 |
| 1734133200 | 235.17 | 0.53 | 0.23 | 235.19 | 235.19 | 232.653 | 63196 |
| 1734046800 | 234.64 | 1.63 | 0.70 | 233.74 | 235.01 | 230.98 | 60490 |
| 1733960400 | 233.01 | 4.74 | 2.08 | 230.04 | 234.11 | 227.9 | 115183 |
| 1733874000 | 228.27 | 0.52 | 0.23 | 228.09 | 229.78 | 226.83 | 47140 |
| 1733787600 | 227.75 | -2.48 | -1.08 | 230.07 | 231.2554 | 227.75 | 58059 |
| 1733528400 | 230.23 | 0.8 | 0.35 | 229.55 | 231.4 | 227.67 | 59042 |
| 1733442000 | 229.43 | -2.33 | -1.01 | 231.74 | 231.74 | 229.06 | 42641 |
| 1733355600 | 231.76 | 2.09 | 0.91 | 230.13 | 232.05 | 228.95 | 52826 |
| 1733269200 | 229.67 | 0.59 | 0.26 | 229.13 | 231.545 | 227.42 | 90928 |
| 1733182800 | 229.08 | -0.87 | -0.38 | 230.57 | 231.43 | 228.73 | 66820 |
| 1732917840 | 229.95 | 0.84 | 0.37 | 229.26 | 231.61 | 229 | 31150 |
| 1732750800 | 229.11 | -1.26 | -0.55 | 231.4 | 232.07 | 228.29 | 43494 |
| 1732664400 | 230.37 | 1.4 | 0.61 | 229.3 | 231 | 228.55 | 54174 |
| 1732578000 | 228.97 | -0.86 | -0.37 | 229.76 | 232.58 | 228.4175 | 101466 |
| 1732318800 | 229.83 | 1.34 | 0.59 | 227.96 | 230.5 | 227.96 | 75683 |
| 1732232400 | 228.49 | 4.19 | 1.87 | 223.89 | 228.95 | 222.92 | 97026 |
| 1732146000 | 224.3 | 2.07 | 0.93 | 222.16 | 224.79 | 220.58 | 74939 |
| 1732059600 | 222.23 | 3.18 | 1.45 | 217.5 | 223.785 | 217.5 | 92275 |
| 1731973200 | 219.05 | 0.19 | 0.09 | 217.87 | 220.49 | 216.66 | 150364 |
| 1731714000 | 218.86 | -3.7 | -1.66 | 221.5 | 223 | 218.55 | 84122 |
| 1731627600 | 222.56 | 0.25 | 0.11 | 222.18 | 223.755 | 220.63 | 75666 |
| 1731541200 | 222.31 | -2.8 | -1.24 | 223.97 | 226.315 | 222.31 | 81947 |
| 1731454800 | 225.11 | -0.93 | -0.41 | 225.98 | 226.805 | 223.52 | 73289 |
| 1731368400 | 226.04 | -1.31 | -0.58 | 227.66 | 228.66 | 225.33 | 118622 |
| 1731109200 | 227.35 | -1.09 | -0.48 | 227.45 | 227.65 | 223.87 | 193417 |
| 1731022800 | 228.44 | 3.09 | 1.37 | 225.11 | 230 | 224.79 | 145512 |
| 1730936400 | 225.35 | 7.49 | 3.44 | 226.35 | 230.69 | 224.67 | 222171 |
| 1730850000 | 217.86 | 1.98 | 0.92 | 215.95 | 219.3069 | 214.49 | 97300 |
| 1730763600 | 215.88 | -5.11 | -2.31 | 220.13 | 221 | 213.39 | 215942 |
| 1730500800 | 220.99 | -1.71 | -0.77 | 225.33 | 228.4 | 213.09 | 283385 |
| 1730414400 | 222.7 | -1.2 | -0.54 | 222.85 | 224.47 | 221.3 | 167115 |
| 1730328000 | 223.9 | 1.02 | 0.46 | 221.92 | 227.66 | 221.77 | 106638 |
| 1730241600 | 222.88 | 0.63 | 0.28 | 221.02 | 223.86 | 221.02 | 106487 |
| 1730155200 | 222.25 | 2.24 | 1.02 | 219.99 | 222.35 | 219.99 | 64180 |
| 1729896000 | 220.01 | 2.27 | 1.04 | 217.54 | 220.44 | 217.16 | 100265 |
| 1729809600 | 217.74 | 1.35 | 0.62 | 215.77 | 218.52 | 215.63 | 88075 |
| 1729723200 | 216.39 | -2.49 | -1.14 | 217.71 | 219.59 | 216.225 | 60659 |
| 1729636800 | 218.88 | 1.77 | 0.82 | 216.31 | 219.01 | 215.46 | 78538 |
| 1729550400 | 217.11 | -1.32 | -0.60 | 218.43 | 219.055 | 217.05 | 61665 |
| 1729291200 | 218.43 | -2.1 | -0.95 | 220.6 | 221.3233 | 218.2 | 64831 |
| 1729204800 | 220.53 | 0.91 | 0.41 | 219.44 | 221.5 | 218.1682 | 92240 |
| 1729118400 | 219.62 | 0.24 | 0.11 | 219.89 | 220.49 | 218.67 | 78356 |
| 1729032000 | 219.38 | 1.99 | 0.92 | 217.59 | 220 | 217.59 | 79467 |
| 1728945600 | 217.39 | 1.1 | 0.51 | 215.83 | 217.97 | 215.35 | 54766 |
| 1728686400 | 216.29 | 3.08 | 1.44 | 213.86 | 216.99 | 212.87 | 60804 |
| 1728600000 | 213.21 | -1.42 | -0.66 | 213.38 | 216.059 | 213.13 | 55706 |
| 1728513600 | 214.63 | -0.62 | -0.29 | 214.68 | 216 | 213.62 | 67069 |
| 1728427200 | 215.25 | 0.87 | 0.41 | 213.67 | 215.57 | 212.96 | 69107 |
| 1728340800 | 214.38 | -2.86 | -1.32 | 216.02 | 216.29 | 213.94 | 59969 |
| 1728081600 | 217.24 | 3.01 | 1.41 | 215 | 217.32 | 214.325 | 89560 |
| 1727995200 | 214.23 | 2.07 | 0.98 | 210.97 | 216.15 | 210.97 | 174792 |
| 1727908800 | 212.16 | 3.34 | 1.60 | 208.53 | 212.33 | 208.33 | 93193 |
| 1727822400 | 208.82 | 0.56 | 0.27 | 207 | 209.74 | 205.61 | 73109 |
| 1727736000 | 208.26 | 0.21 | 0.10 | 208.56 | 208.9 | 206.525 | 83333 |
| 1727476800 | 208.05 | -0.27 | -0.13 | 208.32 | 209.55 | 206.32 | 65929 |
| 1727390400 | 208.32 | 2.11 | 1.02 | 207.6 | 208.39 | 205.15 | 65704 |
| 1727304000 | 206.21 | -0.51 | -0.25 | 206.82 | 207.03 | 205.3 | 77485 |
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
