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 | -10.02 | -3.19902943618 | 313.22 | 316.82 | 299.91 | 138021 | 304.97652809 | CS |
| 4 | -12.67 | -4.01114382499 | 315.87 | 323.98 | 299.91 | 96943 | 311.64557382 | CS |
| 12 | 17.78 | 6.22941629879 | 285.42 | 329.545 | 267.74 | 119299 | 300.86964543 | CS |
| 26 | 6.51 | 2.1942094442 | 296.69 | 329.545 | 261.98 | 121905 | 289.18629236 | CS |
| 52 | -44.87 | -12.8910851266 | 348.07 | 371.65 | 254.48 | 149906 | 298.42417966 | CS |
| 156 | -224.15 | -42.5049777188 | 527.35 | 535 | 254.48 | 147537 | 340.6952191 | CS |
| 260 | -74.8 | -19.7883597884 | 378 | 1349.98 | 254.48 | 166913 | 509.34311247 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 302.77 | -5.82 | -1.89 | 308 | 310.47 | 302.74 | 302767 |
| 1734651600 | 308.58999 | 5.6 | 1.85 | 303.44 | 310.52999 | 299.91 | 93037 |
| 1734565200 | 302.99 | -4.81 | -1.56 | 306.01 | 307.52 | 300.255 | 97568 |
| 1734478800 | 307.8 | 0.3 | 0.10 | 305.13 | 309.93 | 304.91 | 97504 |
| 1734392400 | 307.5 | -7.51 | -2.38 | 313.22 | 316.82 | 307.07 | 99228 |
| 1734133200 | 315.01 | -4.09 | -1.28 | 320.77 | 320.77 | 311.71749 | 79535 |
| 1734046800 | 319.1 | 4.03 | 1.28 | 316.48 | 321.37 | 314 | 73833 |
| 1733960400 | 315.07 | -1.43 | -0.45 | 318.76 | 320.48 | 314.92 | 63662 |
| 1733874000 | 316.5 | -5.97 | -1.85 | 323.98 | 323.98 | 315.42 | 89709 |
| 1733787600 | 322.47 | 7.66 | 2.43 | 317.98 | 323.88 | 314.14 | 80007 |
| 1733528400 | 314.81 | -1.28 | -0.40 | 318.70999 | 319.93 | 313.055 | 71863 |
| 1733442000 | 316.08999 | 0.94 | 0.30 | 315.14 | 318.1074 | 312.75 | 111590 |
| 1733355600 | 315.14999 | 2.13 | 0.68 | 309.75 | 315.58499 | 309.75 | 77299 |
| 1733269200 | 313.02 | -1.9 | -0.60 | 313.48 | 314.41 | 310.68 | 94177 |
| 1733182800 | 314.92 | -1.32 | -0.42 | 317.55 | 317.83999 | 313.86 | 89544 |
| 1732917840 | 316.24 | 2.56 | 0.82 | 312.12 | 317.14 | 311.79 | 46461 |
| 1732750800 | 313.68 | 1.37 | 0.44 | 312.19 | 315.95999 | 311.22 | 68813 |
| 1732664400 | 312.31 | -3 | -0.95 | 314.01 | 315 | 311.47 | 85966 |
| 1732578000 | 315.31 | 2.51 | 0.80 | 315.87 | 320.02999 | 315 | 119357 |
| 1732318800 | 312.8 | 5.62 | 1.83 | 308.31 | 313.82 | 304.9986 | 114903 |
| 1732232400 | 307.18 | -1.89 | -0.61 | 307.07 | 310.8 | 305.095 | 124281 |
| 1732146000 | 309.07 | -2.73 | -0.88 | 313.33 | 313.33 | 307.62 | 108939 |
| 1732059600 | 311.8 | 1.11 | 0.36 | 307.14999 | 313.12 | 307.14999 | 129597 |
| 1731973200 | 310.69 | -7.48 | -2.35 | 317.74 | 318.22 | 309.22 | 157192 |
| 1731714000 | 318.17 | -2.65 | -0.83 | 319.70999 | 321.08999 | 313.02 | 176520 |
| 1731627600 | 320.82 | -2.74 | -0.85 | 324.87 | 325.66 | 319.62 | 114550 |
| 1731541200 | 323.56 | 6.17 | 1.94 | 319.64 | 329.545 | 318.95 | 158441 |
| 1731454800 | 317.39 | 4.12 | 1.32 | 314.07 | 318.64999 | 310.39999 | 123319 |
| 1731368400 | 313.27 | 4.92 | 1.60 | 308.05 | 315.48 | 307.47 | 81355 |
| 1731109200 | 308.35 | 1.13 | 0.37 | 304.35 | 309.52999 | 304.35 | 89280 |
| 1731022800 | 307.22 | 7.14 | 2.38 | 299.58 | 309.26 | 299.58 | 122227 |
| 1730936400 | 300.08 | 0.01 | 0.00 | 305 | 305.94 | 298.57 | 113275 |
| 1730850000 | 300.07 | 3.42 | 1.15 | 295.44 | 301.75 | 294.62 | 88356 |
| 1730763600 | 296.64999 | 1.71 | 0.58 | 294.93 | 304.055 | 294.93 | 138627 |
| 1730500800 | 294.94 | 3.87 | 1.33 | 292.74 | 297.6 | 291.8193 | 81131 |
| 1730414400 | 291.07 | -8.4 | -2.80 | 298.39999 | 299.7 | 291.06 | 109036 |
| 1730328000 | 299.47 | 0.69 | 0.23 | 298.47 | 301.515 | 297.19 | 104467 |
| 1730241600 | 298.77999 | -5.55 | -1.82 | 304.1 | 304.1 | 296.85 | 135368 |
| 1730155200 | 304.33 | 8.37 | 2.83 | 296.7 | 306.74 | 296.7 | 171797 |
| 1729896000 | 295.95999 | -5.92 | -1.96 | 299.83 | 303.01 | 282.75009 | 341052 |
| 1729809600 | 301.88 | 0.37 | 0.12 | 303 | 303.36 | 297.975 | 160668 |
| 1729723200 | 301.51 | 5.9 | 2.00 | 294 | 301.75 | 294 | 114405 |
| 1729636800 | 295.61 | 0.83 | 0.28 | 295.83999 | 297.45 | 294.25 | 93087 |
| 1729550400 | 294.77999 | -4.03 | -1.35 | 296.04 | 300.13 | 294.77999 | 145559 |
| 1729291200 | 298.81 | 4.91 | 1.67 | 294.26 | 302.8 | 292.07 | 188328 |
| 1729204800 | 293.89999 | 6.38 | 2.22 | 285.35 | 293.95 | 285.35 | 148864 |
| 1729118400 | 287.52 | 10.28 | 3.71 | 277.12 | 289.1 | 275.51 | 136393 |
| 1729032000 | 277.24 | 1.81 | 0.66 | 272.89 | 280.25 | 272.89 | 100268 |
| 1728945600 | 275.43 | 1.69 | 0.62 | 273.88 | 276.49 | 273.52999 | 108864 |
| 1728686400 | 273.74 | -4.22 | -1.52 | 277.6 | 279.68599 | 273.74 | 108896 |
| 1728600000 | 277.95999 | 7.77 | 2.88 | 270.25 | 277.98 | 269.5 | 121466 |
| 1728513600 | 270.19 | -1.51 | -0.56 | 271.74 | 273.79 | 269.935 | 85649 |
| 1728427200 | 271.7 | 0.37 | 0.14 | 279.61 | 279.61 | 270.40499 | 124201 |
| 1728340800 | 271.33 | -9.09 | -3.24 | 281 | 281 | 267.74 | 145740 |
| 1728081600 | 280.42 | -1.26 | -0.45 | 284 | 284.7 | 280.32 | 97052 |
| 1727995200 | 281.68 | -3.64 | -1.28 | 282.73 | 285.705 | 279.64 | 112866 |
| 1727908800 | 285.32 | -2.78 | -0.96 | 287.06 | 287.15499 | 282.74 | 118127 |
| 1727822400 | 288.1 | -1.04 | -0.36 | 288.86 | 289.73 | 286.455 | 118208 |
| 1727736000 | 289.14 | 5.64 | 1.99 | 285.42 | 296.33999 | 283.47 | 184384 |
| 1727476800 | 283.5 | 6.6 | 2.38 | 279.26 | 284.94 | 278.33 | 145153 |
| 1727390400 | 276.89999 | 6.11 | 2.26 | 273.88 | 277.76 | 270 | 144133 |
| 1727304000 | 270.79 | -5.59 | -2.02 | 276.44 | 277.38 | 270.79 | 105169 |
| 1727217600 | 276.38 | 1.8 | 0.66 | 277.22 | 278.21499 | 274.41 | 119076 |
| 1727131200 | 274.58 | 4.98 | 1.85 | 270 | 275.33999 | 269.0237 | 224230 |
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
