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 | 14.4 | 5.39467276065 | 266.93 | 281.63 | 256.54 | 359215 | 273.88029199 | CS |
| 4 | -21.89 | -7.21918079282 | 303.22 | 309.08 | 254.5 | 442256 | 279.82386537 | CS |
| 12 | 42.54 | 17.8148163658 | 238.79 | 310 | 222.59 | 467671 | 270.05464134 | CS |
| 26 | 81.11 | 40.5104385176 | 200.22 | 310 | 185.13 | 400475 | 247.95905772 | CS |
| 52 | 43.5 | 18.2903754783 | 237.83 | 310 | 148 | 401865 | 220.30184332 | CS |
| 156 | 68.25 | 32.0302233903 | 213.08 | 348.67 | 114.865 | 375438 | 223.28621567 | CS |
| 260 | 142.19 | 102.192036797 | 139.14 | 348.67 | 114.865 | 353993 | 224.78151095 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742510400 | 281.33 | 1.85 | 0.66 | 276.31 | 283.40499 | 276.27 | 353789 |
| 1742424000 | 279.48 | 4.19 | 1.52 | 276.07 | 281.16 | 271.07 | 532310 |
| 1742337600 | 275.29 | -0.78 | -0.28 | 275.77 | 276.685 | 272.45999 | 431903 |
| 1742251200 | 276.07 | 3.45 | 1.27 | 273.38 | 278.27 | 268.846 | 242610 |
| 1741992000 | 272.62 | 11.99 | 4.60 | 268.19 | 274.86 | 264.925 | 307495 |
| 1741905600 | 260.63 | -6.5 | -2.43 | 266.93 | 266.93 | 256.54 | 281756 |
| 1741819200 | 267.13 | 4.79 | 1.83 | 266.01 | 272.71499 | 264.11 | 470259 |
| 1741732800 | 262.33999 | 5.1 | 1.98 | 257.24 | 265.38 | 254.5 | 508894 |
| 1741646400 | 257.24 | -17.55 | -6.39 | 272.05 | 272.5021 | 256.17 | 693380 |
| 1741390800 | 274.79 | -2.9 | -1.04 | 275.58999 | 278.81 | 269.42 | 336842 |
| 1741304400 | 277.69 | -8.69 | -3.03 | 282.24 | 287.86 | 276.23 | 259160 |
| 1741218000 | 286.38 | 2.76 | 0.97 | 281.76 | 287.35 | 280.44 | 392651 |
| 1741131600 | 283.62 | -2.26 | -0.79 | 282.88 | 287.69 | 278.62 | 437027 |
| 1741045200 | 285.88 | 0.44 | 0.15 | 285.48 | 292.14 | 281.89 | 434432 |
| 1740786000 | 285.44 | 3.98 | 1.41 | 280.22 | 285.44 | 278.41 | 323048 |
| 1740699600 | 281.45999 | -10.38 | -3.56 | 291.8 | 293.79 | 280.77 | 361612 |
| 1740613200 | 291.83999 | 10.22 | 3.63 | 280.74 | 294.27999 | 280.74 | 448981 |
| 1740526800 | 281.62 | -6.08 | -2.11 | 288.18 | 288.485 | 275.27 | 502240 |
| 1740440400 | 287.7 | -3.98 | -1.36 | 291.27999 | 294.58999 | 286.2 | 561488 |
| 1740181200 | 291.68 | -11.44 | -3.77 | 303 | 304.11 | 290.55 | 635327 |
| 1740094800 | 303.12 | -0.64 | -0.21 | 303.22 | 309.08 | 300 | 683701 |
| 1740008400 | 303.76 | 32.62 | 12.03 | 296.1 | 310 | 290.11 | 1816339 |
| 1739922000 | 271.14 | 2.47 | 0.92 | 266.5 | 273.555 | 264.815 | 714974 |
| 1739576400 | 268.67 | -4.22 | -1.55 | 272.85 | 274.7529 | 266.86 | 400891 |
| 1739490000 | 272.89 | 5.83 | 2.18 | 267.97 | 273.07 | 266.63 | 301641 |
| 1739403600 | 267.06 | -1.24 | -0.46 | 259.63 | 267.64 | 259.63 | 350865 |
| 1739317200 | 268.3 | 7.25 | 2.78 | 259.14999 | 270.915 | 258.82 | 779002 |
| 1739230800 | 261.05 | 0.38 | 0.15 | 260.31 | 262.315 | 259.43 | 300754 |
| 1738971600 | 260.67 | -0.83 | -0.32 | 261.08999 | 263.11 | 259.20999 | 261753 |
| 1738885200 | 261.5 | -4.44 | -1.67 | 265.56 | 265.56 | 259.79 | 342922 |
| 1738798800 | 265.94 | 3.83 | 1.46 | 266.44 | 266.64999 | 263.05 | 367114 |
| 1738712400 | 262.11 | -2.89 | -1.09 | 264.64999 | 266.48989 | 259.58 | 885986 |
| 1738626000 | 265 | -1.97 | -0.74 | 264.89999 | 267 | 263.16 | 524082 |
| 1738366800 | 266.97 | -2.03 | -0.75 | 270.07 | 271.531 | 266.62 | 488962 |
| 1738280400 | 269 | -0.73 | -0.27 | 270.20999 | 272.5 | 267.27999 | 259519 |
| 1738194000 | 269.73 | -1.09 | -0.40 | 271.57 | 271.57 | 266.37 | 371690 |
| 1738107600 | 270.82 | -1.91 | -0.70 | 268.88 | 273.52999 | 268.88 | 316827 |
| 1738021200 | 272.73 | -1.33 | -0.49 | 274.04 | 275 | 270.545 | 257760 |
| 1737762000 | 274.06 | -1.78 | -0.65 | 272.36 | 275.49 | 271.0136 | 407552 |
| 1737675600 | 275.83999 | 0 | 0.00 | 275.83999 | 275.83999 | 275.83999 | 0 |
| 1737589200 | 275.83999 | 7.64 | 2.85 | 264.01 | 277.89 | 264.01 | 744087 |
| 1737502800 | 268.2 | 4.51 | 1.71 | 267.42 | 270.69 | 265.14999 | 434731 |
| 1737157200 | 263.69 | 1.38 | 0.53 | 264.93 | 264.93 | 259.31 | 433201 |
| 1737070800 | 262.31 | 0.54 | 0.21 | 261.17 | 263.77 | 257.89 | 490394 |
| 1736984400 | 261.77 | 8.88 | 3.51 | 254.64 | 262.74 | 253.93 | 617598 |
| 1736898000 | 252.89 | 5.96 | 2.41 | 250.9 | 254 | 245.27 | 450392 |
| 1736811600 | 246.93 | -3.69 | -1.47 | 238.63 | 248.54 | 237.65 | 425411 |
| 1736552400 | 250.62 | -7.19 | -2.79 | 253.97 | 255.58 | 247.94 | 462441 |
| 1736379600 | 257.81 | 5.58 | 2.21 | 252.475 | 258.52 | 248.705 | 443327 |
| 1736293200 | 252.23 | 14.95 | 6.30 | 244.33 | 260.875 | 242.2 | 1038607 |
| 1736206800 | 237.28 | -4.69 | -1.94 | 244.76 | 252.9 | 222.59 | 1018634 |
| 1735947600 | 241.97 | 1.98 | 0.83 | 241.805 | 243.375 | 239.76 | 166970 |
| 1735861200 | 239.99 | 2.51 | 1.06 | 238.555 | 243.15 | 237.635 | 142670 |
| 1735688400 | 237.48 | -0.7 | -0.29 | 241.04 | 241.89 | 236.62 | 189833 |
| 1735602000 | 238.18 | -1.67 | -0.70 | 238.35 | 240.51 | 234.55 | 196157 |
| 1735342800 | 239.85 | -0.69 | -0.29 | 240.39 | 241.89 | 236.93 | 293121 |
| 1735256400 | 240.54 | 0.18 | 0.07 | 238.79 | 241.92 | 238.54 | 180599 |
| 1735077840 | 240.36 | -0.19 | -0.08 | 241.82 | 241.82 | 239.59 | 88821 |
| 1734997200 | 240.55 | -1.99 | -0.82 | 243.87 | 245.74 | 237.6801 | 213246 |
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
