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 | -29.51 | -5.33953353719 | 552.67 | 560.14 | 523.16 | 62234 | 549.30238521 | CS |
| 4 | -7.91 | -1.48944583577 | 531.07 | 575.01 | 523.16 | 47504 | 552.70892336 | CS |
| 12 | -15.73 | -2.91896305368 | 538.89 | 575.01 | 478.16 | 42209 | 527.20760284 | CS |
| 26 | -32.28 | -5.81160881463 | 555.44 | 575.01 | 478.16 | 34766 | 533.3239787 | CS |
| 52 | -94.14 | -15.2502834926 | 617.3 | 639.07 | 478.16 | 34462 | 547.38699873 | CS |
| 156 | 206.33 | 65.1232522173 | 316.83 | 649.9999 | 280.28 | 37744 | 441.13694303 | CS |
| 260 | 147.47 | 39.2531076153 | 375.69 | 649.9999 | 280.28 | 39857 | 406.91637056 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741819200 | 523.16 | -26.97 | -4.90 | 549.9 | 549.9 | 522.005 | 50668 |
| 1741732800 | 550.13 | 1.45 | 0.26 | 549.9 | 555.23 | 548.725 | 36157 |
| 1741646400 | 548.67999 | 2.86 | 0.52 | 544.08 | 558.99 | 524.5529 | 74563 |
| 1741390800 | 545.82 | -0.17 | -0.03 | 542.16 | 546.74 | 537.55999 | 78784 |
| 1741304400 | 545.99 | -11.87 | -2.13 | 553.48 | 557.45 | 544.86 | 63211 |
| 1741218000 | 557.86 | 4.59 | 0.83 | 552.66999 | 560.14 | 552.66999 | 58453 |
| 1741131600 | 553.27 | -9.38 | -1.67 | 556.09 | 563.91999 | 552.98 | 37664 |
| 1741045200 | 562.65 | -7.46 | -1.31 | 571.96 | 575.01 | 562 | 53165 |
| 1740786000 | 570.11 | 6.99 | 1.24 | 565 | 573.975 | 563.22 | 60413 |
| 1740699600 | 563.12 | 0.54 | 0.10 | 562.2 | 564.53 | 559.91 | 31213 |
| 1740613200 | 562.58 | -0.15 | -0.03 | 562.13 | 566.05999 | 560.67499 | 40517 |
| 1740526800 | 562.73 | 7.84 | 1.41 | 557.91999 | 566.12 | 556 | 31468 |
| 1740440400 | 554.89 | 6.36 | 1.16 | 550.65 | 555.84 | 549.1 | 25362 |
| 1740181200 | 548.53 | 0.22 | 0.04 | 551.5 | 554.195 | 544.03 | 32755 |
| 1740094800 | 548.30999 | 3.64 | 0.67 | 543.89 | 548.94 | 542.5 | 24149 |
| 1740008400 | 544.66999 | -14.88 | -2.66 | 553.99 | 553.99 | 541.965 | 51777 |
| 1739922000 | 559.54999 | 17.11 | 3.15 | 542.44 | 561 | 542.44 | 60556 |
| 1739576400 | 542.44 | -5.04 | -0.92 | 545.99 | 551.36 | 541.62 | 40179 |
| 1739490000 | 547.48 | 8.02 | 1.49 | 540.48 | 551.79999 | 539.235 | 46764 |
| 1739403600 | 539.46 | 5.61 | 1.05 | 531.07 | 541.14 | 529.585 | 55421 |
| 1739317200 | 533.85 | 7.51 | 1.43 | 529.74 | 535.455 | 526.22 | 36925 |
| 1739230800 | 526.34 | 10.31 | 2.00 | 518.6 | 530.25 | 515.72 | 50086 |
| 1738971600 | 516.03 | -4.97 | -0.95 | 522.23 | 522.51 | 512.48 | 34101 |
| 1738885200 | 521 | 14.49 | 2.86 | 505.96 | 522.16 | 505.96 | 45919 |
| 1738798800 | 506.51 | -2.46 | -0.48 | 509.58 | 509.58 | 501.065 | 33471 |
| 1738712400 | 508.97 | 24.28 | 5.01 | 503 | 509.99 | 494.16 | 46398 |
| 1738626000 | 484.69 | -13.33 | -2.68 | 489.32 | 490.445 | 480.57 | 41531 |
| 1738366800 | 498.02 | -2.72 | -0.54 | 498.75 | 499.505 | 489.6311 | 43409 |
| 1738280400 | 500.74 | 6.68 | 1.35 | 497.79 | 502.975 | 493.9211 | 31141 |
| 1738194000 | 494.06 | -8.49 | -1.69 | 497.82 | 502.845 | 491.8372 | 32174 |
| 1738107600 | 502.55 | -1.44 | -0.29 | 500.52 | 503.72 | 499.96 | 29970 |
| 1738021200 | 503.99 | 6.77 | 1.36 | 498.41 | 504.21 | 496.41 | 25821 |
| 1737762000 | 497.22 | 4.89 | 0.99 | 495.83 | 498.2927 | 493.295 | 25412 |
| 1737675600 | 492.33 | 0 | 0.00 | 492.33 | 492.33 | 492.33 | 0 |
| 1737589200 | 492.33 | -7.05 | -1.41 | 502.45 | 502.45 | 491.42 | 23189 |
| 1737502800 | 499.38 | 3.79 | 0.76 | 494.76 | 503.8599 | 494.76 | 26660 |
| 1737157200 | 495.59 | -2.95 | -0.59 | 497.23 | 506.02 | 494.51 | 32249 |
| 1737070800 | 498.54 | 2.37 | 0.48 | 496.72 | 501.385 | 493.53 | 25843 |
| 1736984400 | 496.17 | -7.79 | -1.55 | 509.8 | 509.8 | 495 | 38395 |
| 1736898000 | 503.96 | 12.07 | 2.45 | 493.12 | 504.2 | 493.12 | 40473 |
| 1736811600 | 491.89 | 8.96 | 1.86 | 482.93 | 492.34 | 478.16 | 30484 |
| 1736552400 | 482.93 | -6.88 | -1.40 | 489.73 | 489.95 | 481.95 | 27618 |
| 1736379600 | 489.81 | 4.45 | 0.92 | 482.66 | 491.25 | 482.66 | 44843 |
| 1736293200 | 485.36 | -12.07 | -2.43 | 494.65 | 502 | 484.12 | 49563 |
| 1736206800 | 497.43 | -9.39 | -1.85 | 512.21 | 512.375 | 495.65 | 33758 |
| 1735947600 | 506.82 | -3.75 | -0.73 | 510.01 | 510.135 | 504.85 | 22740 |
| 1735861200 | 510.57 | -17.78 | -3.37 | 530 | 532.48 | 508.49 | 29250 |
| 1735688400 | 528.35 | -3.81 | -0.72 | 528.55999 | 537.2 | 521.49 | 52580 |
| 1735602000 | 532.16 | 0.22 | 0.04 | 523.44 | 533.38 | 523.44 | 28666 |
| 1735342800 | 531.94 | 1.3 | 0.24 | 527.88 | 535.03 | 527.88 | 32319 |
| 1735256400 | 530.64 | 1.22 | 0.23 | 526.5 | 533.12 | 526.5 | 34917 |
| 1735077840 | 529.41999 | 5.37 | 1.02 | 528.37 | 532.5 | 518.76 | 27093 |
| 1734997200 | 524.04999 | 0.41 | 0.08 | 522.95 | 528.43499 | 520.1 | 40123 |
| 1734738000 | 523.64 | -0.56 | -0.11 | 523.67999 | 535.63 | 521.32 | 174620 |
| 1734651600 | 524.2 | 1.84 | 0.35 | 523.4 | 532.17999 | 521.92999 | 47392 |
| 1734565200 | 522.36 | -16.76 | -3.11 | 538.89 | 546.2 | 521.42999 | 37559 |
| 1734478800 | 539.12 | -9.5 | -1.73 | 552.46 | 552.46 | 537.29999 | 36586 |
| 1734392400 | 548.62 | 7.02 | 1.30 | 539.53 | 560.51 | 539.53 | 47592 |
| 1734133200 | 541.6 | 2.93 | 0.54 | 542.84 | 543.65 | 536.635 | 32102 |
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
