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 | 5.73 | 2.10638532515 | 272.03 | 280.29 | 263.32 | 473475 | 271.25844869 | CS |
| 4 | -2.55 | -0.909707109985 | 280.31 | 282.67 | 256.98 | 613669 | 269.3073018 | CS |
| 12 | -9.43 | -3.28354051325 | 287.19 | 326.87 | 256.98 | 425276 | 290.05167856 | CS |
| 26 | -21.85 | -7.29281399152 | 299.61 | 326.87 | 256.98 | 378010 | 288.62681052 | CS |
| 52 | -3.32 | -1.18115838907 | 281.08 | 342.78 | 256.98 | 342932 | 293.97438115 | CS |
| 156 | 112.97 | 68.5539171066 | 164.79 | 342.78 | 145.785 | 377644 | 241.65481937 | CS |
| 260 | 157.18 | 130.35329242 | 120.58 | 342.78 | 70.57 | 382996 | 193.10274481 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736898000 | 277.76 | 2.96 | 1.08 | 275.72 | 278.38 | 273.36 | 388467 |
| 1736811600 | 274.8 | 7.76 | 2.91 | 266.62 | 275.44 | 265.305 | 462193 |
| 1736552400 | 267.04 | -0.47 | -0.18 | 263.32 | 269.955 | 263.32 | 536150 |
| 1736379600 | 267.51 | -2.6 | -0.96 | 272.02999 | 272.66 | 265.99 | 507089 |
| 1736293200 | 270.11 | -1.23 | -0.45 | 271.22 | 272.865 | 268.2 | 689660 |
| 1736206800 | 271.33999 | 3.59 | 1.34 | 271.67 | 277.1 | 270.25 | 444816 |
| 1735947600 | 267.75 | 1.14 | 0.43 | 266.91 | 269.02999 | 263.07 | 429875 |
| 1735861200 | 266.61 | -2.65 | -0.98 | 272.32 | 273.48 | 266.14 | 324754 |
| 1735688400 | 269.26 | 3.04 | 1.14 | 268.25 | 271.66 | 266.75 | 346196 |
| 1735602000 | 266.22 | -3.51 | -1.30 | 267.81 | 269.48 | 265.98 | 279854 |
| 1735342800 | 269.73 | -1.57 | -0.58 | 269.61 | 273.39 | 268.04 | 304241 |
| 1735256400 | 271.3 | 0.32 | 0.12 | 268.81 | 272.05 | 268.16 | 333716 |
| 1735077840 | 270.98 | 0.9 | 0.33 | 270.43 | 272.08999 | 269.45 | 131600 |
| 1734997200 | 270.08 | 1.06 | 0.39 | 268.25 | 270.68 | 267.01 | 395967 |
| 1734738000 | 269.02 | 4.82 | 1.82 | 261.93 | 271.32 | 256.98 | 3921782 |
| 1734651600 | 264.2 | -4.27 | -1.59 | 269.24 | 272.5 | 262.49239 | 500349 |
| 1734565200 | 268.47 | -11.6 | -4.14 | 280.31 | 282.67 | 267.425 | 435668 |
| 1734478800 | 280.07 | -7.75 | -2.69 | 285.20999 | 285.65499 | 277.515 | 722792 |
| 1734392400 | 287.82 | -4.34 | -1.49 | 290 | 291.38 | 287.20999 | 395538 |
| 1734133200 | 292.16 | -9.27 | -3.08 | 300.07 | 302.55 | 291.725 | 263730 |
| 1734046800 | 301.43 | -4.86 | -1.59 | 304.39 | 304.8 | 298.8383 | 354065 |
| 1733960400 | 306.29 | -0.59 | -0.19 | 308.61 | 310.14 | 304.67 | 401802 |
| 1733874000 | 306.88 | -1.38 | -0.45 | 308.41 | 309.635 | 302.615 | 287242 |
| 1733787600 | 308.26 | 3.87 | 1.27 | 308.17 | 310.315 | 306.2874 | 256699 |
| 1733528400 | 304.39 | -3.21 | -1.04 | 309.88 | 310 | 302.89999 | 264644 |
| 1733442000 | 307.6 | -3.22 | -1.04 | 309.32 | 311.225 | 305.58 | 325096 |
| 1733355600 | 310.82 | -6.5 | -2.05 | 315.76 | 317.11 | 309.32 | 214313 |
| 1733269200 | 317.32 | -2.63 | -0.82 | 321.61 | 322.37 | 316.7316 | 210438 |
| 1733182800 | 319.95 | -1.29 | -0.40 | 323.14999 | 324.45139 | 319.08 | 409498 |
| 1732917840 | 321.24 | -1.34 | -0.42 | 324.76 | 325.2 | 320.87 | 173962 |
| 1732750800 | 322.58 | 0.67 | 0.21 | 322.87 | 325.9469 | 320.95 | 252568 |
| 1732664400 | 321.91 | -1.17 | -0.36 | 321.77 | 323.14999 | 318.88 | 205493 |
| 1732578000 | 323.08 | 3.81 | 1.19 | 319.99 | 324.8 | 319.485 | 562414 |
| 1732318800 | 319.27 | 2.84 | 0.90 | 316.18 | 322.08 | 316.18 | 281824 |
| 1732232400 | 316.43 | 2.9 | 0.92 | 312.45 | 318.33 | 312.25 | 326311 |
| 1732146000 | 313.52999 | 4.5 | 1.46 | 306.7 | 314.32 | 306.7 | 378305 |
| 1732059600 | 309.02999 | -1.3 | -0.42 | 307.67 | 310.985 | 307.11 | 304818 |
| 1731973200 | 310.33 | -0.11 | -0.04 | 309.91 | 311.85 | 308.40499 | 408651 |
| 1731714000 | 310.44 | 0.47 | 0.15 | 312.42 | 314 | 309 | 318556 |
| 1731627600 | 309.97 | -2.95 | -0.94 | 312.41 | 314.3847 | 305.74 | 405064 |
| 1731541200 | 312.92 | -6.89 | -2.15 | 319.62 | 319.89 | 312.58999 | 228635 |
| 1731454800 | 319.81 | -3.37 | -1.04 | 320.87 | 321.805 | 316.3317 | 402827 |
| 1731368400 | 323.18 | 2.56 | 0.80 | 322.6 | 324.83 | 318.73 | 334873 |
| 1731109200 | 320.62 | -0.41 | -0.13 | 317.55 | 322.24 | 316.705 | 287303 |
| 1731022800 | 321.02999 | -5.29 | -1.62 | 325.66 | 326.41 | 315 | 564980 |
| 1730936400 | 326.32 | 34.62 | 11.87 | 318.64999 | 326.87 | 314.86 | 680130 |
| 1730850000 | 291.7 | 2.66 | 0.92 | 286.7 | 292.06 | 285.6 | 294257 |
| 1730763600 | 289.04 | 1.95 | 0.68 | 286.26 | 290.01 | 284.45999 | 219169 |
| 1730500800 | 287.08999 | 0.75 | 0.26 | 286.61 | 289 | 283.8 | 235717 |
| 1730414400 | 286.33999 | -3.25 | -1.12 | 290.17 | 290.2 | 285.58 | 244284 |
| 1730328000 | 289.58999 | -4.76 | -1.62 | 293 | 295 | 289.12 | 148234 |
| 1730241600 | 294.35 | -3.19 | -1.07 | 294.99 | 296.01 | 292.3 | 253660 |
| 1730155200 | 297.54 | 14 | 4.94 | 285.42 | 299.61 | 285.42 | 372504 |
| 1729896000 | 283.54 | -10.26 | -3.49 | 295.77 | 295.77 | 283.25 | 368545 |
| 1729809600 | 293.8 | 11.17 | 3.95 | 284.69 | 298.43 | 284.69 | 636413 |
| 1729723200 | 282.63 | -4.56 | -1.59 | 287.19 | 289.81 | 281.81 | 387710 |
| 1729636800 | 287.19 | -9.13 | -3.08 | 296.18 | 296.43 | 285.42 | 337351 |
| 1729550400 | 296.32 | -0.6 | -0.20 | 297.32 | 298.73 | 294.31 | 204211 |
| 1729291200 | 296.92 | 0.58 | 0.20 | 298.01 | 298.01 | 294.13 | 179527 |
| 1729204800 | 296.33999 | 4.09 | 1.40 | 292.95 | 297.65499 | 292.89999 | 269961 |
| 1729118400 | 292.25 | 1.43 | 0.49 | 292.67 | 293.49 | 290.45 | 157342 |
| 1729032000 | 290.82 | -2.84 | -0.97 | 291.49 | 295.99 | 290.79 | 206959 |
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
