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 | -3.42 | -1.61123150853 | 212.26 | 215.9 | 207.57 | 42273 | 209.82179911 | CS |
| 4 | -14.26 | -6.39175257732 | 223.1 | 224.4 | 201.3 | 34363 | 213.58557843 | CS |
| 12 | -8.69 | -3.99485128488 | 217.53 | 251.9 | 201.3 | 36298 | 228.9755468 | CS |
| 26 | -31.38 | -13.0630255599 | 240.22 | 252.16 | 190.42 | 34165 | 219.10200217 | CS |
| 52 | -33.57 | -13.8484385958 | 242.41 | 263.39 | 190.42 | 41483 | 226.6837057 | CS |
| 156 | -21.41 | -9.29858849077 | 230.25 | 263.39 | 190.42 | 41405 | 226.87690357 | CS |
| 260 | -21.41 | -9.29858849077 | 230.25 | 263.39 | 190.42 | 41405 | 226.87690357 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737762000 | 208.84 | -0.24 | -0.11 | 208.73 | 210.3862 | 207.74 | 53488 |
| 1737675600 | 209.08 | 0 | 0.00 | 209.08 | 209.08 | 209.08 | 0 |
| 1737589200 | 209.08 | -1.61 | -0.76 | 209.37 | 210 | 207.57 | 55600 |
| 1737502800 | 210.69 | 0.61 | 0.29 | 210 | 212.54 | 209.695 | 37289 |
| 1737157200 | 210.08 | -0.91 | -0.43 | 212.26 | 215.9 | 207.8 | 33750 |
| 1737070800 | 210.99 | 1.06 | 0.50 | 211.2 | 211.44 | 208.97 | 22786 |
| 1736984400 | 209.93 | 2.18 | 1.05 | 211.03 | 215 | 207.39 | 42921 |
| 1736898000 | 207.75 | 2.46 | 1.20 | 205.55 | 207.75 | 205.55 | 20792 |
| 1736811600 | 205.29 | 0.89 | 0.44 | 201.3 | 205.29 | 201.3 | 28291 |
| 1736552400 | 204.4 | -10.17 | -4.74 | 209.19 | 209.19 | 202.855 | 30281 |
| 1736379600 | 214.57 | 0.11 | 0.05 | 214.06 | 215.54 | 212.645 | 38123 |
| 1736293200 | 214.46 | -2.91 | -1.34 | 216.29 | 217.37 | 211.64 | 44805 |
| 1736206800 | 217.37 | -2.73 | -1.24 | 222.22 | 222.29 | 216.78 | 22452 |
| 1735947600 | 220.1 | 0.89 | 0.41 | 219.02 | 220.1 | 215.825 | 33406 |
| 1735861200 | 219.21 | -1.37 | -0.62 | 222.145 | 222.28 | 217.22 | 50933 |
| 1735688400 | 220.58 | -0.07 | -0.03 | 222.22 | 223.175 | 219.89 | 15356 |
| 1735602000 | 220.65 | -2.27 | -1.02 | 221.01 | 222.8425 | 219.265 | 46391 |
| 1735342800 | 222.92 | -2.68 | -1.19 | 223.72 | 223.88 | 220.79 | 24227 |
| 1735256400 | 225.6 | 2.1 | 0.94 | 222.36 | 226.51 | 221.25 | 36896 |
| 1735077840 | 223.5 | 3.12 | 1.42 | 219.51 | 223.5 | 219.51 | 14165 |
| 1734997200 | 220.38 | -0.62 | -0.28 | 218.78 | 221.9 | 217.73 | 30695 |
| 1734738000 | 221 | 3.12 | 1.43 | 216.2 | 223.68 | 216.2 | 188707 |
| 1734651600 | 217.88 | -3.04 | -1.38 | 222.38 | 227.375 | 216.83 | 66903 |
| 1734565200 | 220.92 | -12.64 | -5.41 | 235.8 | 236.12 | 220.03 | 48449 |
| 1734478800 | 233.56 | -4.49 | -1.89 | 235.18 | 237.49 | 232.5 | 36664 |
| 1734392400 | 238.05 | -1.65 | -0.69 | 238.77 | 240.52 | 237.94 | 25851 |
| 1734133200 | 239.7 | -2.97 | -1.22 | 243.36 | 243.39 | 239.04 | 34684 |
| 1734046800 | 242.67 | -1.55 | -0.63 | 244.545 | 246.78 | 242.43 | 24546 |
| 1733960400 | 244.22 | -1.47 | -0.60 | 247.55 | 248.39 | 243.79 | 61338 |
| 1733874000 | 245.69 | -1.64 | -0.66 | 245.04 | 247.2 | 244.21 | 45581 |
| 1733787600 | 247.33 | 1.78 | 0.72 | 245.11 | 249.75 | 245.11 | 38644 |
| 1733528400 | 245.55 | -2.06 | -0.83 | 246.21 | 246.2599 | 244.4592 | 20870 |
| 1733442000 | 247.61 | -3.28 | -1.31 | 250.89 | 251 | 247.61 | 25359 |
| 1733355600 | 250.89 | 4.52 | 1.83 | 246.49 | 250.89 | 246.355 | 22604 |
| 1733269200 | 246.37 | -2.1 | -0.85 | 249.56 | 250 | 243.15 | 23151 |
| 1733182800 | 248.47 | 1.5 | 0.61 | 247.74 | 248.86 | 245.13 | 28523 |
| 1732917840 | 246.97 | 0.05 | 0.02 | 247.66 | 250.54 | 245.7175 | 20237 |
| 1732750800 | 246.92 | -0.75 | -0.30 | 249.5 | 250.99 | 244.96 | 40782 |
| 1732664400 | 247.67 | 3.64 | 1.49 | 241.78 | 248.5197 | 239.01 | 46386 |
| 1732578000 | 244.03 | 1.94 | 0.80 | 243.98 | 249.76 | 243.98 | 46715 |
| 1732318800 | 242.09 | 2.69 | 1.12 | 242.39 | 244.82 | 240.685 | 30839 |
| 1732232400 | 239.4 | 4.92 | 2.10 | 232.51 | 240.62 | 232.51 | 28925 |
| 1732146000 | 234.48 | 2.12 | 0.91 | 231.9 | 234.48 | 231.9 | 20494 |
| 1732059600 | 232.36 | -3.52 | -1.49 | 234.655 | 235.16 | 232.36 | 26347 |
| 1731973200 | 235.88 | -2.12 | -0.89 | 234.86 | 239.17 | 234.86 | 20085 |
| 1731714000 | 238 | -3.53 | -1.46 | 243.73 | 244 | 237.99 | 23477 |
| 1731627600 | 241.53 | 2.89 | 1.21 | 240.49 | 241.79 | 238.6501 | 26335 |
| 1731541200 | 238.64 | -3.16 | -1.31 | 241.58 | 245 | 238.04 | 25095 |
| 1731454800 | 241.8 | -2.25 | -0.92 | 240.95 | 243.27 | 239.45 | 33314 |
| 1731368400 | 244.05 | 7.4 | 3.13 | 238.73 | 244.27 | 238.73 | 27582 |
| 1731109200 | 236.65 | 1.88 | 0.80 | 234.64 | 238.265 | 234.22 | 37914 |
| 1731022800 | 234.77 | -4.16 | -1.74 | 235.75 | 238.2 | 234.725 | 48754 |
| 1730936400 | 238.93 | 20.41 | 9.34 | 233.25 | 242.59 | 233.25 | 53972 |
| 1730850000 | 218.52 | 3.07 | 1.42 | 215.18 | 218.52 | 213.97 | 22687 |
| 1730763600 | 215.45 | -1.61 | -0.74 | 215.37 | 215.77 | 213.6507 | 20164 |
| 1730500800 | 217.06 | 0.69 | 0.32 | 217.53 | 218.61 | 215.66 | 17131 |
| 1730414400 | 216.37 | -9.16 | -4.06 | 221.29 | 223.98 | 216.37 | 28966 |
| 1730328000 | 225.53 | 1.59 | 0.71 | 225.71 | 227.75 | 223.0701 | 38164 |
| 1730241600 | 223.94 | -1.48 | -0.66 | 224.9 | 224.96 | 221.9 | 42547 |
| 1730155200 | 225.42 | 11.68 | 5.46 | 215.53 | 225.435 | 215.53 | 27965 |
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
