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 | 15.51 | 7.57509157509 | 204.75 | 221.06 | 203.81 | 416007 | 210.2207214 | CS |
| 4 | 15.3 | 7.46487119438 | 204.96 | 221.06 | 195.93 | 335149 | 205.60602818 | CS |
| 12 | 54.03 | 32.5031582747 | 166.23 | 221.06 | 165.36 | 276268 | 194.10259278 | CS |
| 26 | 50.3 | 29.5951988703 | 169.96 | 221.06 | 157.7 | 288671 | 182.3633967 | CS |
| 52 | 64.31 | 41.2375761462 | 155.95 | 221.06 | 153.62 | 305353 | 173.30240149 | CS |
| 156 | 22.02 | 11.107748184 | 198.24 | 221.06 | 139.19 | 360593 | 176.20798864 | CS |
| 260 | 113.26 | 105.85046729 | 107 | 222.15 | 106.5 | 398450 | 176.06749297 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741988400 | 220.26 | 3.6 | 1.66 | 219.29 | 221.06 | 216.41 | 300473 |
| 1741902000 | 216.66 | 4.96 | 2.34 | 211.85 | 219.99 | 211.7 | 410640 |
| 1741815600 | 211.7 | 1.6 | 0.76 | 208.32 | 213.6 | 207.83 | 329290 |
| 1741729200 | 210.1 | 2.87 | 1.38 | 207.38 | 213.01 | 207.38 | 452996 |
| 1741642800 | 207.23 | 1.46 | 0.71 | 206.1 | 213.43 | 205.88 | 597006 |
| 1741387200 | 205.77 | 1.69 | 0.83 | 204.75 | 207.87 | 203.81 | 290104 |
| 1741300800 | 204.08 | -5.44 | -2.60 | 207.89 | 210.33 | 203.85 | 493848 |
| 1741214400 | 209.52 | 2.73 | 1.32 | 205.81 | 209.94 | 205.2 | 279674 |
| 1741128000 | 206.79 | 2.03 | 0.99 | 206.14 | 208.8 | 204.24 | 292551 |
| 1741041600 | 204.76 | -1.75 | -0.85 | 208.75 | 209.55 | 204.72 | 334727 |
| 1740782400 | 206.51 | 2.55 | 1.25 | 201.35 | 207.38 | 200.15 | 957821 |
| 1740696000 | 203.96 | 2.08 | 1.03 | 199.99 | 207.17 | 199.62 | 364343 |
| 1740609600 | 201.88 | 2.94 | 1.48 | 197.51 | 202.69 | 197.51 | 153420 |
| 1740523200 | 198.94 | -0.29 | -0.15 | 198.77 | 200.66 | 196.16 | 220757 |
| 1740436800 | 199.23 | 1.97 | 1.00 | 198.39 | 199.88 | 196.71 | 116795 |
| 1740177600 | 197.26 | -3.65 | -1.82 | 200.27 | 200.27 | 196.89 | 219743 |
| 1740091200 | 200.91 | 1.72 | 0.86 | 199.47 | 201.79 | 198.5 | 215261 |
| 1740004800 | 199.19 | -0.44 | -0.22 | 199.18 | 199.4 | 196.86 | 169659 |
| 1739918400 | 199.63 | 3.51 | 1.79 | 199.29 | 200.11 | 196.89 | 257295 |
| 1739572800 | 196.12 | -8.12 | -3.98 | 204.96 | 204.96 | 195.93 | 211906 |
| 1739486400 | 204.24 | 0.9 | 0.44 | 205 | 205 | 202.29 | 171798 |
| 1739400000 | 203.34 | -0.69 | -0.34 | 203.1 | 204.29 | 201.67 | 208443 |
| 1739313600 | 204.03 | -0.96 | -0.47 | 203.99 | 204.95 | 201.68 | 222423 |
| 1739227200 | 204.99 | 3.14 | 1.56 | 205.79 | 206.21 | 203.02 | 398484 |
| 1738968000 | 201.85 | -0.72 | -0.36 | 202.91 | 203.96 | 201.54 | 262115 |
| 1738881600 | 202.57 | -0.31 | -0.15 | 203.22 | 203.22 | 200.72 | 190976 |
| 1738795200 | 202.88 | 5.74 | 2.91 | 198.68 | 203.28 | 198.68 | 247368 |
| 1738708800 | 197.14 | -2.52 | -1.26 | 199.43 | 200.54 | 197 | 299291 |
| 1738622400 | 199.66 | 2.09 | 1.06 | 197.85 | 203.98 | 197.85 | 368586 |
| 1738363200 | 197.57 | 0.21 | 0.11 | 198.2 | 200 | 197.15 | 344416 |
| 1738276800 | 197.36 | 8.23 | 4.35 | 192.86 | 198.41 | 192.7 | 401876 |
| 1738190400 | 189.13 | 0.99 | 0.53 | 188.36 | 190.89 | 187.79 | 204213 |
| 1738104000 | 188.14 | 2.39 | 1.29 | 186.16 | 188.57 | 185.66 | 191500 |
| 1738017600 | 185.75 | -0.94 | -0.50 | 185 | 186.42 | 183.28 | 186651 |
| 1737758400 | 186.69 | 0.59 | 0.32 | 187.58 | 188.12 | 186.45 | 161546 |
| 1737672000 | 186.1 | -0.9 | -0.48 | 184.9 | 186.28 | 183.92 | 220410 |
| 1737585600 | 187 | -0.36 | -0.19 | 188.74 | 189.44 | 186.54 | 210018 |
| 1737499200 | 187.36 | 2.16 | 1.17 | 186.31 | 189.94 | 186.31 | 247181 |
| 1737412800 | 185.2 | 3.16 | 1.74 | 181.96 | 185.35 | 180.5 | 109434 |
| 1737153600 | 182.04 | 2.3 | 1.28 | 179.35 | 182.3 | 179.29 | 177161 |
| 1737067200 | 179.74 | -2.32 | -1.27 | 182.6 | 182.81 | 179.61 | 189322 |
| 1736980800 | 182.06 | 0.19 | 0.10 | 183.63 | 183.63 | 181.19 | 265493 |
| 1736894400 | 181.87 | 2.9 | 1.62 | 178.83 | 182.06 | 178.83 | 309655 |
| 1736808000 | 178.97 | -4.38 | -2.39 | 180.78 | 181.13 | 178.72 | 273663 |
| 1736548800 | 183.35 | 0.58 | 0.32 | 184.77 | 188.99 | 182.82 | 315838 |
| 1736462400 | 182.77 | -0.52 | -0.28 | 183.01 | 184.56 | 182.6 | 106371 |
| 1736376000 | 183.29 | 6.3 | 3.56 | 177.9 | 183.5 | 177.85 | 265253 |
| 1736289600 | 176.99 | 3.92 | 2.26 | 175.56 | 179.87 | 175.24 | 262725 |
| 1736203200 | 173.07 | -3.74 | -2.12 | 176.63 | 176.63 | 172.96 | 193433 |
| 1735944000 | 176.81 | 2.33 | 1.34 | 174.57 | 177.41 | 174.57 | 212948 |
| 1735857600 | 174.48 | 5.56 | 3.29 | 171.26 | 174.72 | 171.26 | 186678 |
| 1735684800 | 168.92 | 1.04 | 0.62 | 167.63999 | 169.35 | 167.63999 | 94692 |
| 1735598400 | 167.88 | -3.17 | -1.85 | 169.24 | 169.78 | 166.91999 | 157126 |
| 1735339200 | 171.05 | 0.38 | 0.22 | 169.22 | 171.08 | 168.15 | 174892 |
| 1735069200 | 170.67 | 1.81 | 1.07 | 169.13 | 170.81 | 168.15 | 65745 |
| 1734993600 | 168.86 | 1.94 | 1.16 | 167.07 | 169.37 | 166.84 | 139781 |
| 1734734400 | 166.91999 | 1.26 | 0.76 | 166.22999 | 168.52 | 165.36 | 1065669 |
| 1734648000 | 165.66 | -1.01 | -0.61 | 167.99 | 169.1 | 165.51 | 291357 |
| 1734561600 | 166.66999 | -3.64 | -2.14 | 169.79 | 171.9 | 166.13 | 273217 |
| 1734475200 | 170.31 | 0.33 | 0.19 | 168.93 | 171.03 | 168.93 | 218583 |
| 1734388800 | 169.98 | -0.11 | -0.06 | 170.12 | 171.46 | 169 | 210301 |
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
