Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.127 | -8.03797468354 | 1.58 | 1.635 | 1.44 | 4265 | 1.50094166 | CS |
| 4 | -0.837 | -36.5502183406 | 2.29 | 2.36 | 1.44 | 13615 | 1.97967794 | CS |
| 12 | 0.7834 | 116.995221027 | 0.6696 | 3.8 | 0.63 | 913723 | 2.36899637 | CS |
| 26 | 0.4831 | 49.8092586865 | 0.9699 | 3.8 | 0.45 | 501860 | 2.09934901 | CS |
| 52 | -1.027 | -41.4112903226 | 2.48 | 3.8 | 0.45 | 264225 | 2.04605204 | CS |
| 156 | -4.547 | -75.7833333333 | 6 | 6 | 0.45 | 241300 | 2.06720037 | CS |
| 260 | -4.547 | -75.7833333333 | 6 | 6 | 0.45 | 241300 | 2.06720037 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028200 | 1.453 | -0.06 | -3.71 | 1.47 | 1.635 | 1.44 | 3622 |
| 1742941800 | 1.5089999 | 0.03 | 1.96 | 1.46 | 1.53 | 1.45 | 4007 |
| 1742855400 | 1.48 | -0.09 | -5.73 | 1.52 | 1.52 | 1.45 | 5297 |
| 1742596200 | 1.57 | 0.1 | 6.80 | 1.45 | 1.57 | 1.45 | 5121 |
| 1742509800 | 1.47 | -0.12 | -7.55 | 1.58 | 1.59 | 1.47 | 3276 |
| 1742423400 | 1.59 | 0.01 | 0.63 | 1.58 | 1.7 | 1.45 | 9338 |
| 1742337000 | 1.58 | -0.1 | -5.95 | 1.69 | 1.7 | 1.56 | 5891 |
| 1742250600 | 1.68 | 0.11 | 7.01 | 1.57 | 1.73 | 1.57 | 5496 |
| 1741991400 | 1.57 | -0.14 | -8.19 | 1.67 | 1.67 | 1.57 | 5935 |
| 1741905000 | 1.71 | 0.01 | 0.59 | 1.7 | 1.71 | 1.605 | 6338 |
| 1741818600 | 1.7 | -0.06 | -3.41 | 1.79 | 1.79 | 1.66 | 9167 |
| 1741732200 | 1.76 | -0.04 | -2.22 | 1.88 | 1.93 | 1.76 | 6257 |
| 1741645800 | 1.8 | -0.38 | -17.43 | 2.07 | 2.12 | 1.8 | 11332 |
| 1741390200 | 2.18 | 0.07 | 3.46 | 2.0299999 | 2.21 | 2.0299999 | 8190 |
| 1741303800 | 2.107 | -0.05 | -2.45 | 2.15 | 2.29 | 2.07 | 15945 |
| 1741217400 | 2.16 | -0.12 | -5.26 | 2.21 | 2.36 | 2.16 | 17046 |
| 1741131000 | 2.2799999 | 0.08 | 3.64 | 2.15 | 2.34 | 2.0299999 | 23638 |
| 1741044600 | 2.2 | 0.15 | 7.32 | 2.29 | 2.29 | 2.0251 | 34876 |
| 1740785400 | 2.05 | 0 | 0.00 | 2.12 | 2.12 | 1.98 | 16262 |
| 1740699000 | 2.05 | -0.18 | -8.07 | 2.29 | 2.3365999 | 1.96 | 75260 |
| 1740612600 | 2.23 | 0.45 | 25.28 | 1.84 | 2.29 | 1.84 | 73048 |
| 1740526200 | 1.78 | 0.03 | 1.71 | 1.72 | 1.96 | 1.6861 | 31444 |
| 1740439800 | 1.75 | 0.07 | 4.17 | 1.69 | 1.87 | 1.61 | 26602 |
| 1740180600 | 1.68 | 0.05 | 3.07 | 1.66 | 1.83 | 1.6 | 42448 |
| 1740094200 | 1.6299999 | -0.08 | -4.68 | 1.6 | 1.7031 | 1.6 | 8474 |
| 1740007800 | 1.71 | -0.07 | -3.93 | 1.76 | 1.8215 | 1.59 | 26254 |
| 1739921400 | 1.78 | -0.1 | -5.32 | 1.89 | 1.89 | 1.75 | 28523 |
| 1739575800 | 1.88 | 0.15 | 8.67 | 1.7 | 1.99 | 1.6299999 | 52436 |
| 1739489400 | 1.73 | 0.09 | 5.49 | 1.68 | 1.89 | 1.68 | 31732 |
| 1739403000 | 1.6399999 | 0.06 | 3.80 | 1.54 | 1.7 | 1.4 | 42698 |
| 1739316600 | 1.58 | 0.01 | 0.64 | 1.8 | 1.9463 | 1.58 | 172976 |
| 1739230200 | 1.57 | 0.29 | 22.66 | 1.3 | 1.655 | 1.2599 | 136554 |
| 1738971000 | 1.28 | -0.3 | -18.99 | 1.59 | 1.62 | 1.2203 | 131061 |
| 1738884600 | 1.58 | 0.01 | 0.64 | 1.55 | 1.66 | 1.53 | 29341 |
| 1738798200 | 1.57 | -0.15 | -8.72 | 1.68 | 1.76 | 1.5198 | 57615 |
| 1738711800 | 1.72 | -0.41 | -19.25 | 2.05 | 2.1515 | 1.51 | 209722 |
| 1738625400 | 2.13 | -0.21 | -8.97 | 2.2599999 | 2.33 | 2.0304 | 78780 |
| 1738366200 | 2.34 | -0.1 | -4.10 | 2.56 | 2.64 | 2.2599999 | 112198 |
| 1738279800 | 2.44 | 0.24 | 10.91 | 2.17 | 2.65 | 2.17 | 120704 |
| 1738193400 | 2.2 | -0.26 | -10.57 | 2.11 | 2.38 | 2.11 | 105492 |
| 1738107000 | 2.46 | 0.24 | 10.81 | 2.1 | 2.68 | 2.1 | 264985 |
| 1738020600 | 2.22 | -0.22 | -9.02 | 2.39 | 2.39 | 1.96 | 165628 |
| 1737761400 | 2.44 | -0.26 | -9.63 | 2.81 | 2.86 | 2.3 | 239533 |
| 1737675000 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1737588600 | 2.7 | 0.04 | 1.50 | 2.48 | 2.8 | 2.09 | 843824 |
| 1737502200 | 2.66 | 0.76 | 40.00 | 2.065 | 3.8 | 1.95 | 32115177 |
| 1737156600 | 1.9 | 0.94 | 97.92 | 1.09 | 2.45 | 1 | 14193962 |
| 1737070200 | 0.96 | -0.013027 | -1.34 | 0.9654 | 1.45 | 0.81 | 618700 |
| 1736983800 | 0.973027 | 0.031627 | 3.36 | 0.93 | 1.04 | 0.9092 | 25103 |
| 1736897400 | 0.9414 | 0.0414 | 4.60 | 0.9046 | 1.0496 | 0.8733 | 12871 |
| 1736811000 | 0.9 | -0.00255 | -0.28 | 0.86 | 1.06 | 0.85 | 78049 |
| 1736551800 | 0.90255 | -0.10745 | -10.64 | 1.01 | 1.0677 | 0.8103 | 85329 |
| 1736379000 | 1.01 | 0.09 | 9.89 | 0.93 | 1.1 | 0.86 | 219021 |
| 1736292600 | 0.9191 | 0.139 | 17.82 | 0.8003 | 0.92 | 0.7981 | 98402 |
| 1736206200 | 0.7801 | -0.0199 | -2.49 | 0.8014 | 0.84 | 0.76 | 12706 |
| 1735947000 | 0.8 | 0.076623 | 10.59 | 0.743 | 0.8856 | 0.72 | 182676 |
| 1735860600 | 0.723377 | 0.082377 | 12.85 | 0.6696 | 0.731 | 0.63 | 100832 |
| 1735687800 | 0.641 | 0.008 | 1.26 | 0.65 | 0.6601 | 0.6171 | 129126 |
| 1735601400 | 0.633 | 0.003 | 0.48 | 0.63 | 0.65 | 0.601 | 120546 |
| 1735342200 | 0.63 | -0.0301 | -4.56 | 0.68 | 0.68 | 0.63 | 24748 |
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
![Logo de Gifto [OLD] (GTOUSD).](/common/images/company/COIN_GTOUSD.png){kind=small}
