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 | 3.22 | 1.39526822082 | 230.78 | 234 | 224.29 | 1744367 | 228.45445792 | CS |
| 4 | 5.35 | 2.33982068664 | 228.65 | 239.32 | 213.5 | 2003218 | 227.79845997 | CS |
| 12 | 13 | 5.88235294118 | 221 | 239.32 | 213.5 | 1696860 | 227.45907455 | CS |
| 26 | 24.48 | 11.6838487973 | 209.52 | 239.32 | 199.69 | 1695448 | 220.56167344 | CS |
| 52 | 25.36 | 12.1549079755 | 208.64 | 239.32 | 196.5901 | 1634807 | 214.43102077 | CS |
| 156 | 76.56 | 48.6280487805 | 157.44 | 239.32 | 138.89 | 1634867 | 182.87698535 | CS |
| 260 | 134.76 | 135.792019347 | 99.24 | 239.32 | 94.13 | 1666309 | 161.49462332 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745620800 | 228.31 | 0.84 | 0.37 | 229.47 | 229.67 | 225 | 2115951 |
| 1745534400 | 227.47 | -1.16 | -0.51 | 229.65 | 230 | 225.325 | 1869425 |
| 1745448000 | 228.63 | -1.33 | -0.58 | 230.45 | 231 | 226.5 | 1797157 |
| 1745361600 | 229.96 | 2.39 | 1.05 | 228.25 | 231.9 | 227.59 | 1863277 |
| 1745275200 | 227.57 | -3.34 | -1.45 | 230.78 | 231.23 | 224.29 | 1447608 |
| 1744929600 | 230.91 | 1.34 | 0.58 | 229.86 | 232.56 | 229.29 | 1372320 |
| 1744843200 | 229.57 | -1.91 | -0.83 | 232.62 | 233.13 | 228.4623 | 1794571 |
| 1744756800 | 231.48 | -0.82 | -0.35 | 233 | 233.89 | 231.1 | 1323305 |
| 1744670400 | 232.3 | 2.92 | 1.27 | 231.27 | 233.15 | 229.955 | 1294814 |
| 1744411200 | 229.38 | 2.93 | 1.29 | 226.6 | 230.4 | 223.645 | 1920784 |
| 1744324800 | 226.45 | 2.03 | 0.90 | 222.61 | 228.32 | 220.725 | 2162822 |
| 1744238400 | 224.42 | 7.95 | 3.67 | 214 | 226.3144 | 213.5 | 3275519 |
| 1744152000 | 216.47 | -4.09 | -1.85 | 225.79 | 225.79 | 213.655 | 2324805 |
| 1744065600 | 220.56 | -4.64 | -2.06 | 219.14 | 226.75 | 215.01 | 2954920 |
| 1743806400 | 225.2 | -11.63 | -4.91 | 235.08 | 236.4651 | 225.06 | 4184135 |
| 1743720000 | 236.83 | 2.27 | 0.97 | 233.96 | 239.32 | 233.1 | 2215905 |
| 1743633600 | 234.56 | 0.77 | 0.33 | 232.93 | 234.88 | 230.48 | 1410958 |
| 1743547200 | 233.79 | 2.28 | 0.98 | 232.01 | 234.06 | 230.68 | 1669636 |
| 1743460800 | 231.51 | 3.59 | 1.58 | 228.56 | 232.48 | 228.395 | 1914349 |
| 1743201600 | 227.92 | -1.1 | -0.48 | 228.65 | 230.31 | 227.69 | 1264833 |
| 1743115200 | 229.02 | 0.09 | 0.04 | 229.97 | 231.4699 | 227.7853 | 1348550 |
| 1743028800 | 228.93 | 1.86 | 0.82 | 228.63 | 229.5399 | 227.6 | 1267210 |
| 1742942400 | 227.07 | 0.83 | 0.37 | 226.88 | 227.57 | 225.09 | 1622228 |
| 1742856000 | 226.24 | 1.33 | 0.59 | 225.94 | 227.29 | 224.66 | 1519093 |
| 1742596800 | 224.91 | -1.99 | -0.88 | 226.15 | 226.48 | 223.87 | 1072097 |
| 1742510400 | 226.9 | -0.46 | -0.20 | 227.08 | 228.47 | 225.17 | 1007838 |
| 1742424000 | 227.36 | 1.49 | 0.66 | 225.87 | 228.015 | 225 | 1238336 |
| 1742337600 | 225.87 | -2.32 | -1.02 | 227.34 | 228.3499 | 224.84 | 1303349 |
| 1742251200 | 228.19 | 3.33 | 1.48 | 224.88 | 228.71 | 224.25 | 1915771 |
| 1741992000 | 224.86 | 1.66 | 0.74 | 222.42 | 225.12 | 221.1 | 1218756 |
| 1741905600 | 223.2 | 0.34 | 0.15 | 222.21 | 224.07 | 221.17 | 1612538 |
| 1741819200 | 222.86 | -1.35 | -0.60 | 225 | 225.37 | 222.68 | 1263277 |
| 1741732800 | 224.21 | -3.56 | -1.56 | 228 | 228.6 | 223.63 | 1797371 |
| 1741646400 | 227.77 | -1.78 | -0.78 | 227.95 | 232.24 | 226.29 | 2270388 |
| 1741390800 | 229.55 | 3.59 | 1.59 | 224.17 | 229.9 | 224.14 | 1900685 |
| 1741304400 | 225.96 | -4.43 | -1.92 | 229.2 | 229.95 | 223.9477 | 1812965 |
| 1741218000 | 230.39 | 0.43 | 0.19 | 228.11 | 231.06 | 227.69 | 1620734 |
| 1741131600 | 229.96 | -3.82 | -1.63 | 235.14 | 235.37 | 229.53 | 2204225 |
| 1741045200 | 233.78 | 1 | 0.43 | 233.59 | 235.81 | 232.26 | 1920139 |
| 1740786000 | 232.78 | 3.17 | 1.38 | 230 | 233.04 | 229.7 | 2391374 |
| 1740699600 | 229.61 | 0.92 | 0.40 | 228.11 | 230.9119 | 227.52 | 1210468 |
| 1740613200 | 228.69 | -2.06 | -0.89 | 229.48 | 230.9546 | 227.74 | 1065497 |
| 1740526800 | 230.75 | 1.07 | 0.47 | 230.465 | 232.44 | 229.95 | 1930769 |
| 1740440400 | 229.68 | 1.65 | 0.72 | 226.69 | 230.63 | 226.45 | 1670227 |
| 1740181200 | 228.03 | -1.09 | -0.48 | 228.72 | 228.72 | 226.5 | 1708483 |
| 1740094800 | 229.12 | 0.6 | 0.26 | 228.89 | 229.53 | 226.34 | 1189556 |
| 1740008400 | 228.52 | 0.17 | 0.07 | 229 | 229.21 | 227.16 | 1256008 |
| 1739922000 | 228.35 | 0.62 | 0.27 | 223.98 | 229.6 | 223.98 | 1692916 |
| 1739576400 | 227.73 | 0.13 | 0.06 | 228.13 | 230.38 | 227.58 | 1206133 |
| 1739490000 | 227.6 | 0.2 | 0.09 | 227.32 | 228.4599 | 225.21 | 1146586 |
| 1739403600 | 227.4 | 0.65 | 0.29 | 225.73 | 228.41 | 225.5 | 1497377 |
| 1739317200 | 226.75 | 0.66 | 0.29 | 226.2 | 226.89 | 225.0702 | 1297213 |
| 1739230800 | 226.09 | 1.18 | 0.52 | 225.78 | 226.16 | 223.575 | 1077844 |
| 1738971600 | 224.91 | -0.01 | -0.00 | 224.88 | 226.1876 | 223.9 | 1307447 |
| 1738885200 | 224.92 | 0.15 | 0.07 | 224.21 | 225.66 | 223.52 | 1151240 |
| 1738798800 | 224.77 | 2.63 | 1.18 | 223.6 | 225.1339 | 223 | 1397043 |
| 1738712400 | 222.14 | -1.58 | -0.71 | 222.12 | 224.1 | 221.69 | 2213176 |
| 1738626000 | 223.72 | 3.46 | 1.57 | 219 | 225.89 | 218.51 | 2115651 |
| 1738366800 | 220.26 | -2.17 | -0.98 | 221 | 222.45 | 219.67 | 1916161 |
| 1738280400 | 222.43 | 12.88 | 6.15 | 215.34 | 222.73 | 215.34 | 3095505 |
| 1738194000 | 209.55 | -4.1 | -1.92 | 213.18 | 213.945 | 209.43 | 2151648 |
| 1738107600 | 213.65 | 0.02 | 0.01 | 213.96 | 214.23 | 212.56 | 2425676 |
| 1738021200 | 213.63 | 4.2 | 2.01 | 210.42 | 213.98 | 210.42 | 1590654 |
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
