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 | 1.72 | 0.828915662651 | 207.5 | 217.49 | 199.105 | 830937 | 206.93226884 | CS |
| 4 | -1.22 | -0.579737692454 | 210.44 | 217.93 | 199.105 | 575175 | 207.51999963 | CS |
| 12 | -18.69 | -8.20060550217 | 227.91 | 242.74 | 197.12 | 548841 | 215.18074812 | CS |
| 26 | 52.22 | 33.2611464968 | 157 | 242.74 | 153.08 | 626894 | 192.28903292 | CS |
| 52 | 20.22 | 10.6984126984 | 189 | 242.74 | 139.5 | 737353 | 179.58928423 | CS |
| 156 | -137.8 | -39.7095268284 | 347.02 | 402.7799 | 139.5 | 625906 | 235.04162705 | CS |
| 260 | -95.5 | -31.3402467839 | 304.72 | 558.97 | 139.5 | 586173 | 270.30310658 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 209.22 | -2.76 | -1.30 | 213.27 | 213.27 | 207.53 | 900247 |
| 1739490000 | 211.98 | 4.93 | 2.38 | 215 | 217.49 | 200 | 1259291 |
| 1739403600 | 207.05 | 3.68 | 1.81 | 200.52 | 207.82 | 199.16 | 1238288 |
| 1739317200 | 203.37 | -1.39 | -0.68 | 202.88 | 207.5675 | 202.17 | 758212 |
| 1739230800 | 204.76 | 4.98 | 2.49 | 202.62 | 205.045 | 200.4 | 528039 |
| 1738971600 | 199.78 | -5.22 | -2.55 | 207.5 | 208.015 | 199.105 | 363738 |
| 1738885200 | 205 | -1.14 | -0.55 | 207.54 | 207.75 | 203.82 | 438517 |
| 1738798800 | 206.14 | 0.89 | 0.43 | 203.89 | 206.24 | 199.475 | 587494 |
| 1738712400 | 205.25 | 0.01 | 0.00 | 205.69 | 206.01 | 202.865 | 469565 |
| 1738626000 | 205.24 | -2.32 | -1.12 | 204.95 | 206.6 | 200.625 | 609101 |
| 1738366800 | 207.56 | 2.3 | 1.12 | 207.59 | 211.71 | 205.26 | 531350 |
| 1738280400 | 205.26 | -1.21 | -0.59 | 206.77 | 209.27 | 203.9 | 323553 |
| 1738194000 | 206.47 | -7.28 | -3.41 | 213.03 | 213.47 | 206.11 | 482435 |
| 1738107600 | 213.75 | 0.83 | 0.39 | 213.88 | 217.93 | 210.685 | 420667 |
| 1738021200 | 212.92 | 5.42 | 2.61 | 206.93 | 214.165 | 206.93 | 713966 |
| 1737762000 | 207.5 | -0.07 | -0.03 | 204.53 | 210.4314 | 204.53 | 303023 |
| 1737675600 | 207.57 | 0 | 0.00 | 207.57 | 207.57 | 207.57 | 0 |
| 1737589200 | 207.57 | -1.69 | -0.81 | 208.16 | 209 | 205.625 | 314810 |
| 1737502800 | 209.26 | 0.08 | 0.04 | 210.945 | 211.6945 | 207.52 | 417144 |
| 1737157200 | 209.18 | 1.22 | 0.59 | 210.44 | 211.09 | 206.04 | 544315 |
| 1737070800 | 207.96 | 2.61 | 1.27 | 205.4 | 208.19 | 203.48 | 396297 |
| 1736984400 | 205.35 | 2.09 | 1.03 | 205.62 | 207.9399 | 204.17 | 576473 |
| 1736898000 | 203.26 | 2.48 | 1.24 | 201.11 | 203.35 | 199.45 | 290236 |
| 1736811600 | 200.78 | -1.22 | -0.60 | 200.61 | 201.8 | 198.57 | 350827 |
| 1736552400 | 202 | 2.58 | 1.29 | 197.75 | 203.79 | 197.75 | 538529 |
| 1736379600 | 199.42 | -2.68 | -1.33 | 201.12 | 201.39 | 197.12 | 444219 |
| 1736293200 | 202.1 | -4.93 | -2.38 | 208.1071 | 208.1071 | 201.6695 | 416617 |
| 1736206800 | 207.03 | 3.17 | 1.55 | 204.1641 | 215.25 | 204.1641 | 563470 |
| 1735947600 | 203.86 | 2.46 | 1.22 | 202.31 | 203.92 | 200.74 | 406699 |
| 1735861200 | 201.4 | -3.57 | -1.74 | 206.74 | 206.74 | 199.81 | 527493 |
| 1735688400 | 204.97 | 0.53 | 0.26 | 205.13 | 206.23 | 203.55 | 314289 |
| 1735602000 | 204.44 | -2.28 | -1.10 | 204.7 | 205.88 | 201.1 | 288718 |
| 1735342800 | 206.72 | -2.38 | -1.14 | 208.485 | 209.74 | 204.8458 | 348718 |
| 1735256400 | 209.1 | -0.65 | -0.31 | 208.62 | 209.995 | 207.37 | 436893 |
| 1735077840 | 209.75 | 2.84 | 1.37 | 206.6 | 209.99 | 205.81 | 147458 |
| 1734997200 | 206.91 | -0.32 | -0.15 | 206.15 | 208.26 | 203.9 | 388947 |
| 1734738000 | 207.23 | 0.24 | 0.12 | 205.69 | 210.8 | 205.29 | 1552250 |
| 1734651600 | 206.99 | -2.5 | -1.19 | 211.439 | 213.81 | 205.55 | 944813 |
| 1734565200 | 209.49 | -23.48 | -10.08 | 232.05 | 233.09 | 209.4 | 1076702 |
| 1734478800 | 232.97 | 0.91 | 0.39 | 232.21 | 236.57 | 231.95 | 797072 |
| 1734392400 | 232.06 | -2.44 | -1.04 | 233.32 | 235.5964 | 230.54 | 600885 |
| 1734133200 | 234.5 | -5.5 | -2.29 | 238.735 | 239.515 | 232.98 | 456872 |
| 1734046800 | 240 | -0.25 | -0.10 | 238.54 | 240.4 | 237.9901 | 578226 |
| 1733960400 | 240.25 | 4.59 | 1.95 | 237.99 | 242.74 | 235 | 669713 |
| 1733874000 | 235.66 | 0.72 | 0.31 | 233.019 | 236.15 | 232.444 | 443505 |
| 1733787600 | 234.94 | -1.54 | -0.65 | 235.0001 | 238.57 | 231.4 | 669616 |
| 1733528400 | 236.48 | 4.67 | 2.01 | 234.98 | 238.18 | 234.57 | 481965 |
| 1733442000 | 231.81 | 0.07 | 0.03 | 230.9 | 232.54 | 228 | 401403 |
| 1733355600 | 231.74 | 1.86 | 0.81 | 230.55 | 232.08 | 226.5619 | 432913 |
| 1733269200 | 229.88 | -2.53 | -1.09 | 231.25 | 232.7899 | 228.335 | 601390 |
| 1733182800 | 232.41 | 0.49 | 0.21 | 231.99 | 234.94 | 231.12 | 619026 |
| 1732917840 | 231.92 | -3.07 | -1.31 | 235.475 | 236.23 | 231 | 342180 |
| 1732750800 | 234.99 | -1.25 | -0.53 | 237 | 237.3299 | 231.6408 | 495171 |
| 1732664400 | 236.24 | 1.61 | 0.69 | 233.81 | 236.75 | 232.5875 | 472104 |
| 1732578000 | 234.63 | 4.31 | 1.87 | 232 | 236.24 | 231.94 | 644417 |
| 1732318800 | 230.32 | 3.3 | 1.45 | 228.4 | 230.73 | 226.8 | 366749 |
| 1732232400 | 227.02 | 7.24 | 3.29 | 221.25 | 227.66 | 220.965 | 392076 |
| 1732146000 | 219.78 | 2.86 | 1.32 | 217.01 | 220.66 | 216.1 | 657443 |
| 1732059600 | 216.92 | -1.98 | -0.90 | 215.5 | 219.85 | 215.35 | 400890 |
| 1731973200 | 218.9 | -0.98 | -0.45 | 220 | 220.48 | 216.485 | 368070 |
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
