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 | -2.91 | -1.65340909091 | 176 | 179.3 | 169.76 | 6657264 | 176.1934782 | CS |
| 4 | -2.11 | -1.20433789954 | 175.2 | 179.3 | 169.07 | 5645471 | 174.78381413 | CS |
| 12 | -0.06 | -0.0346520358071 | 173.15 | 180.45 | 169.07 | 4107933 | 174.6669506 | CS |
| 26 | 26.88 | 18.384515423 | 146.21 | 180.45 | 145.58 | 4263810 | 169.69987626 | CS |
| 52 | 41.97 | 32.0088468578 | 131.12 | 180.45 | 127.6 | 4493563 | 154.47632128 | CS |
| 156 | 26.65 | 18.1985796231 | 146.44 | 180.45 | 107.92 | 4252903 | 137.79472097 | CS |
| 260 | 67.33 | 63.66301059 | 105.76 | 180.45 | 72 | 4197475 | 126.71423983 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738622400 | 173.09 | -4.09 | -2.31 | 169.76 | 175 | 169.76 | 6847933 |
| 1738363200 | 177.18 | -1.49 | -0.83 | 178.96 | 179.3 | 176.88 | 4915135 |
| 1738276800 | 178.67 | 2.64 | 1.50 | 176.67 | 179.3 | 176.61 | 4498610 |
| 1738190400 | 176.03 | -1 | -0.56 | 177.1 | 177.62 | 175.55 | 8978867 |
| 1738104000 | 177.03 | 0.84 | 0.48 | 176 | 177.57 | 175.63 | 8045775 |
| 1738017600 | 176.19 | 0.23 | 0.13 | 173.59 | 176.35 | 173.59 | 10690676 |
| 1737758400 | 175.96 | 0.38 | 0.22 | 175.43 | 176.23 | 175.08 | 6103611 |
| 1737672000 | 175.58 | 1.47 | 0.84 | 174.63 | 175.67 | 174.48 | 8055318 |
| 1737585600 | 174.11 | -1.39 | -0.79 | 175.66 | 175.9 | 174.07 | 7485275 |
| 1737499200 | 175.5 | 1.71 | 0.98 | 173.51 | 175.65 | 173.51 | 8277172 |
| 1737412800 | 173.79 | -0.49 | -0.28 | 174.36 | 174.71 | 173.54 | 3348286 |
| 1737153600 | 174.28 | 1.42 | 0.82 | 173.75 | 174.37 | 173.23 | 4687971 |
| 1737067200 | 172.86 | 1.29 | 0.75 | 172.19 | 172.95 | 171.3 | 5604225 |
| 1736980800 | 171.57 | 1.19 | 0.70 | 171.35 | 171.83 | 170.67 | 3359856 |
| 1736894400 | 170.38 | -0.43 | -0.25 | 171.3 | 171.36 | 169.07 | 4242748 |
| 1736808000 | 170.81 | -0.11 | -0.06 | 170.2 | 171.4 | 169.71 | 3649367 |
| 1736548800 | 170.92 | -3.55 | -2.03 | 174.09 | 174.42 | 170.4 | 3929527 |
| 1736462400 | 174.47 | -0.54 | -0.31 | 174.88 | 175.33 | 174.4 | 1283358 |
| 1736376000 | 175.01 | 0.73 | 0.42 | 174.09 | 175.24 | 173.25 | 5609791 |
| 1736289600 | 174.28 | 0.03 | 0.02 | 175.2 | 176.41 | 174.17 | 3295909 |
| 1736203200 | 174.25 | 0.34 | 0.20 | 174.17 | 175.35 | 173.15 | 3381102 |
| 1735944000 | 173.91 | 1.64 | 0.95 | 172.86 | 173.95 | 171.81 | 2991973 |
| 1735857600 | 172.27 | -1.05 | -0.61 | 173.78 | 174.31 | 172.08 | 4303683 |
| 1735684800 | 173.32 | 0.26 | 0.15 | 173.3 | 174.15 | 173.01 | 982091 |
| 1735598400 | 173.06 | -1.3 | -0.75 | 173 | 173.59 | 172.29 | 3103611 |
| 1735339200 | 174.36 | 0.83 | 0.48 | 173.44 | 174.5 | 173.44 | 1846839 |
| 1735069200 | 173.53 | 0.08 | 0.05 | 173.16 | 173.74 | 173.05 | 610287 |
| 1734993600 | 173.45 | 0.05 | 0.03 | 173 | 173.87 | 172.61 | 3932175 |
| 1734734400 | 173.4 | 1.09 | 0.63 | 171.96 | 174.43 | 170.79 | 9249490 |
| 1734648000 | 172.31 | -0.7 | -0.40 | 173.83 | 174.1 | 172.28 | 2057291 |
| 1734561600 | 173.01 | -4.06 | -2.29 | 176.85 | 176.99 | 172.68 | 5133578 |
| 1734475200 | 177.07 | -0.32 | -0.18 | 176.27 | 177.78 | 176.27 | 2447006 |
| 1734388800 | 177.39 | 0.08 | 0.05 | 176.91 | 178.07 | 176.57 | 2119813 |
| 1734129600 | 177.31 | -0.11 | -0.06 | 177.49 | 177.8 | 176.5 | 1986044 |
| 1734043200 | 177.42 | -1.15 | -0.64 | 178.12 | 178.56 | 177.16 | 3344953 |
| 1733956800 | 178.57 | 0.1 | 0.06 | 179 | 179.42 | 178.44 | 1979823 |
| 1733870400 | 178.47 | -0.16 | -0.09 | 178.48 | 179.39 | 178.09 | 4020160 |
| 1733784000 | 178.63 | 0.36 | 0.20 | 178 | 178.82 | 176.82 | 2796828 |
| 1733524800 | 178.27 | -1.3 | -0.72 | 179.94 | 180.45 | 178.25 | 2448692 |
| 1733438400 | 179.57 | 3.31 | 1.88 | 175.7 | 179.62 | 175.65 | 5218471 |
| 1733352000 | 176.26 | 0.46 | 0.26 | 177.47 | 179.86 | 175.91 | 3525188 |
| 1733265600 | 175.8 | 0 | 0.00 | 175.69 | 176.69 | 175.06 | 2537191 |
| 1733179200 | 175.8 | -0.36 | -0.20 | 176.2 | 176.81 | 174.74 | 4722120 |
| 1732920000 | 176.16 | 0.36 | 0.20 | 175.27 | 176.27 | 175.25 | 1436015 |
| 1732833600 | 175.8 | 0.03 | 0.02 | 175.54 | 176.27 | 175.45 | 872552 |
| 1732747200 | 175.77 | 1.11 | 0.64 | 174.39 | 175.77 | 174.18 | 3383185 |
| 1732660800 | 174.66 | 0.89 | 0.51 | 173.93 | 174.89 | 172.9 | 2287271 |
| 1732574400 | 173.77 | -0.94 | -0.54 | 174.92 | 175.59 | 173.66 | 7092234 |
| 1732315200 | 174.71 | -0.05 | -0.03 | 174.74 | 175.32 | 174.17 | 2290884 |
| 1732228800 | 174.76 | 4.46 | 2.62 | 170.88 | 174.79 | 170.55 | 5106282 |
| 1732142400 | 170.3 | -1.39 | -0.81 | 171.56 | 171.91 | 169.63 | 2451316 |
| 1732056000 | 171.69 | 0.09 | 0.05 | 170.22 | 171.7 | 169.67 | 4123412 |
| 1731969600 | 171.6 | 0.47 | 0.27 | 171.05 | 171.83 | 170.39 | 3728124 |
| 1731710400 | 171.13 | -0.92 | -0.53 | 170.59 | 171.47 | 169.2 | 4504148 |
| 1731624000 | 172.05 | -0.38 | -0.22 | 172.5 | 172.79 | 171.36 | 3755715 |
| 1731537600 | 172.43 | -0.32 | -0.19 | 173 | 173.05 | 171.84 | 1973526 |
| 1731451200 | 172.75 | -0.03 | -0.02 | 173.15 | 173.15 | 171.69 | 3499705 |
| 1731364800 | 172.78 | 0.74 | 0.43 | 172.94 | 173.75 | 172.52 | 3610591 |
| 1731105600 | 172.04 | -0.62 | -0.36 | 172.6 | 172.6 | 171.06 | 2100374 |
| 1731019200 | 172.66 | 1.56 | 0.91 | 171.56 | 172.89 | 171.5 | 4096333 |
| 1730932800 | 171.1 | 0.68 | 0.40 | 172.76 | 172.81 | 169.89 | 4092613 |
| 1730846400 | 170.42 | 0.39 | 0.23 | 169.76 | 170.94 | 169.39 | 2605077 |
| 1730760000 | 170.03 | -0.09 | -0.05 | 169.55 | 170.63 | 168.39 | 5953420 |
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
