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 | -18.16 | -5.65732087227 | 321 | 322.42 | 298.75 | 10730732 | 306.9248652 | CS |
| 4 | 0.16 | 0.0528611074402 | 302.68 | 326.55 | 295.52 | 12252006 | 309.42991678 | CS |
| 12 | -282.48 | -48.2607804278 | 585.32 | 594.81 | 248.88 | 18435185 | 321.99867891 | CS |
| 26 | -222.71 | -42.3765578917 | 525.55 | 606.36 | 248.88 | 11363018 | 369.27523662 | CS |
| 52 | -185.49 | -37.9845596216 | 488.33 | 630.73 | 248.88 | 7562975 | 419.7928506 | CS |
| 156 | -212.02 | -41.1801266364 | 514.86 | 630.73 | 248.88 | 4762023 | 458.51608302 | CS |
| 260 | 7.13 | 2.41114605526 | 295.71 | 630.73 | 248.88 | 4081902 | 443.1179971 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1752014400 | 307.7 | 3.99 | 1.31 | 304.64999 | 308.29989 | 303.8 | 9608590 |
| 1751928000 | 303.70999 | -4.84 | -1.57 | 308.36 | 308.605 | 301.2 | 9014697 |
| 1751576640 | 308.55 | 0.99 | 0.32 | 309.7 | 312.25 | 308.23 | 6161147 |
| 1751496000 | 307.56 | -18.58 | -5.70 | 321 | 322.42 | 306.4301 | 18138494 |
| 1751409600 | 326.14 | 14.17 | 4.54 | 311.68 | 326.55 | 311.0801 | 17753173 |
| 1751323200 | 311.97 | 2.86 | 0.93 | 309.42 | 312.38 | 306.3401 | 10059707 |
| 1751064000 | 309.11 | 6.49 | 2.14 | 303.2 | 310.45 | 302.2 | 15296046 |
| 1750977600 | 302.62 | 0.6 | 0.20 | 302.57 | 306.70999 | 301.29 | 6508467 |
| 1750891200 | 302.02 | -3.6 | -1.18 | 304.39 | 304.39 | 299.8 | 8707829 |
| 1750804800 | 305.62 | 4.94 | 1.64 | 301.95 | 305.82 | 299.32979 | 8765621 |
| 1750718400 | 300.68 | -1.33 | -0.44 | 301.95999 | 302.47 | 295.52 | 12245030 |
| 1750459200 | 302.01 | -5.19 | -1.69 | 309.3 | 309.58999 | 301.5907 | 16032092 |
| 1750286400 | 307.2 | -1.67 | -0.54 | 307.6 | 311.79 | 306.23 | 12175453 |
| 1750200000 | 308.87 | 1.21 | 0.39 | 307.6 | 309.95 | 305.515 | 11555283 |
| 1750113600 | 307.66 | -5.87 | -1.87 | 313.37 | 313.37 | 304.79 | 14181636 |
| 1749854400 | 313.52999 | -4.97 | -1.56 | 315.89999 | 317.4212 | 311.91 | 13736351 |
| 1749768000 | 318.5 | 7.94 | 2.56 | 311.2 | 318.8 | 308.51 | 15916048 |
| 1749681600 | 310.56 | 6.77 | 2.23 | 302.68 | 311.58 | 302.23 | 14680113 |
| 1749595200 | 303.79 | 0.6 | 0.20 | 303.48 | 305.12 | 300.58999 | 11354093 |
| 1749508800 | 303.19 | -0.03 | -0.01 | 305.18 | 307.39999 | 301.141 | 12149595 |
| 1749249600 | 303.22 | 7.38 | 2.49 | 297.38 | 304.39 | 297.14999 | 12574086 |
| 1749163200 | 295.83999 | -4.54 | -1.51 | 300.39999 | 302.42 | 294.11 | 13571050 |
| 1749076800 | 300.38 | -0.84 | -0.28 | 303.45999 | 307.64 | 300.2 | 11223953 |
| 1748990400 | 301.22 | -3.5 | -1.15 | 302.95 | 305.7199 | 300.01 | 12777203 |
| 1748904000 | 304.72 | 2.81 | 0.93 | 304.99 | 313.55 | 300.97 | 19040810 |
| 1748644800 | 301.91 | 3.74 | 1.25 | 298 | 305.64 | 295.8385 | 16257521 |
| 1748558400 | 298.17 | 0.06 | 0.02 | 297 | 303.379 | 295 | 16227871 |
| 1748472000 | 298.11 | 3.11 | 1.05 | 294.2 | 303.7808 | 293.27999 | 16024751 |
| 1748385600 | 295 | -0.57 | -0.19 | 299.5 | 299.95 | 289.13 | 20090556 |
| 1748040000 | 295.57 | -1.1 | -0.37 | 297.57 | 299.7 | 291.64 | 16829231 |
| 1747953600 | 296.67 | -6.31 | -2.08 | 294 | 305.6699 | 292.5 | 27069863 |
| 1747867200 | 302.98 | -18.6 | -5.78 | 301 | 309.95999 | 300.07 | 45173650 |
| 1747780800 | 321.58 | 5.69 | 1.80 | 320.68 | 324.64 | 312.58 | 41359723 |
| 1747694400 | 315.89 | 23.98 | 8.21 | 304.77499 | 316.29 | 297.245 | 62044864 |
| 1747435200 | 291.91 | 17.56 | 6.40 | 279.3 | 294.49 | 269.135 | 70776852 |
| 1747348800 | 274.35 | -33.66 | -10.93 | 274.89999 | 276.64999 | 248.88 | 121555176 |
| 1747262400 | 308.01 | -3.37 | -1.08 | 321.5 | 322.94 | 307.11 | 37620560 |
| 1747176000 | 311.38 | -67.37 | -17.79 | 335.17 | 342 | 309.1 | 59297252 |
| 1747089600 | 378.75 | -1.89 | -0.50 | 381.54 | 387.21 | 376.835 | 10988396 |
| 1746830400 | 380.64 | -4.91 | -1.27 | 385.85 | 386.5525 | 378.54 | 8374763 |
| 1746744000 | 385.55 | -5.51 | -1.41 | 390 | 390.92 | 385.37 | 7208520 |
| 1746657600 | 391.06 | -3.45 | -0.87 | 395.01 | 395.5199 | 385.7 | 8518031 |
| 1746571200 | 394.51 | -10.3 | -2.54 | 402.8 | 404.7201 | 393.42 | 7842258 |
| 1746484800 | 404.81 | 4.89 | 1.22 | 399.14 | 409.7 | 397.59 | 8151149 |
| 1746225600 | 399.92 | -0.76 | -0.19 | 399.99 | 402 | 393.11 | 11388202 |
| 1746139200 | 400.68 | -10.76 | -2.62 | 411.4 | 411.99 | 399.86 | 9304135 |
| 1746052800 | 411.44 | 2.21 | 0.54 | 409.4 | 413.2617 | 401 | 9183970 |
| 1745966400 | 409.23 | -10.77 | -2.56 | 421.55 | 421.75 | 409.1 | 9895645 |
| 1745880000 | 420 | 1.36 | 0.32 | 420 | 424.12 | 415.55 | 6599627 |
| 1745620800 | 418.64 | -5.61 | -1.32 | 423.49 | 423.56 | 412.02 | 9258733 |
| 1745534400 | 424.25 | -3.71 | -0.87 | 429 | 429.9 | 423.65 | 7616014 |
| 1745448000 | 427.96 | 0.78 | 0.18 | 426.43 | 438.85 | 423.75 | 8282663 |
| 1745361600 | 427.18 | 1.85 | 0.43 | 425 | 431.4999 | 417.12 | 10136830 |
| 1745275200 | 425.33 | -28.78 | -6.34 | 449.76 | 453.4999 | 424.81 | 13012660 |
| 1744929600 | 454.11 | -130.93 | -22.38 | 481 | 489.79 | 447.1 | 29066881 |
| 1744843200 | 585.04 | 1.45 | 0.25 | 585.32 | 594.80999 | 582.96 | 4180075 |
| 1744756800 | 583.59 | -3.47 | -0.59 | 592.24 | 592.86 | 582.01 | 3866530 |
| 1744670400 | 587.05999 | -12.41 | -2.07 | 596 | 596 | 579.29 | 4838531 |
| 1744411200 | 599.47 | 5.07 | 0.85 | 588.91999 | 606.36 | 586.53 | 6037630 |
| 1744324800 | 594.4 | 15.9 | 2.75 | 580.235 | 601.88 | 580 | 8642380 |
| 1744238400 | 578.5 | 25.42 | 4.60 | 560.48 | 589.4043 | 554.46 | 12693289 |
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
