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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743009300 | 8 | -0.01 | -0.12 | 8.06 | 8.06 | 7.98 | 1933 |
| 1742922900 | 8.01 | 0.01 | 0.12 | 8 | 8.03 | 7.99 | 7182 |
| 1742836500 | 8 | -0.05 | -0.62 | 8.0399999 | 8.075 | 7.99 | 1991 |
| 1742577300 | 8.05 | -0.01 | -0.12 | 8.05 | 8.06 | 8 | 5642 |
| 1742490900 | 8.06 | -0.05 | -0.62 | 8.1199999 | 8.1199999 | 8.0399999 | 6398 |
| 1742404500 | 8.11 | -0.04 | -0.49 | 8.09 | 8.13 | 8.09 | 4162 |
| 1742318100 | 8.15 | 0.05 | 0.62 | 8.11 | 8.17 | 8.09 | 2760 |
| 1742231700 | 8.1 | 0.01 | 0.12 | 8.07 | 8.1199999 | 8.07 | 2027 |
| 1741972500 | 8.09 | 0.02 | 0.25 | 8.07 | 8.11 | 8.07 | 2668 |
| 1741886100 | 8.07 | -0.12 | -1.47 | 8.19 | 8.19 | 8.07 | 5229 |
| 1741799700 | 8.19 | 0.02 | 0.24 | 8.15 | 8.24 | 8.15 | 2011 |
| 1741713300 | 8.17 | -0.04 | -0.49 | 8.21 | 8.26 | 8.17 | 2402 |
| 1741626900 | 8.21 | -0.06 | -0.73 | 8.31 | 8.31 | 8.2 | 6521 |
| 1741367700 | 8.27 | 0.01 | 0.12 | 8.25 | 8.31 | 8.22 | 5458 |
| 1741281300 | 8.26 | 0.01 | 0.12 | 8.31 | 8.31 | 8.24 | 3486 |
| 1741194900 | 8.25 | 0.04 | 0.49 | 8.28 | 8.42 | 8.25 | 10715 |
| 1741108500 | 8.21 | -0.11 | -1.32 | 8.3 | 8.31 | 8.21 | 2176 |
| 1741022100 | 8.32 | 0.12 | 1.46 | 8.24 | 8.34 | 8.24 | 2946 |
| 1740762900 | 8.2 | -0.02 | -0.24 | 8.21 | 8.25 | 8.2 | 2631 |
| 1740676500 | 8.22 | -0.1 | -1.20 | 8.28 | 8.31 | 8.2 | 3281 |
| 1740590100 | 8.32 | 0.02 | 0.24 | 8.35 | 8.38 | 8.3 | 9958 |
| 1740503700 | 8.3 | 0 | 0.00 | 8.31 | 8.39 | 8.27 | 4900 |
| 1740417300 | 8.3 | 0.15 | 1.84 | 8.22 | 8.31 | 8.22 | 5368 |
| 1740158100 | 8.15 | -0.3 | -3.55 | 8.3699999 | 8.3699999 | 8.1 | 9863 |
| 1740071700 | 8.45 | -0.03 | -0.35 | 8.51 | 8.53 | 8.44 | 4318 |
| 1739985300 | 8.48 | 0.08 | 0.95 | 8.465 | 8.55 | 8.43 | 7304 |
| 1739898900 | 8.4 | 0 | 0.00 | 8.4 | 8.41 | 8.38 | 5674 |
| 1739812500 | 8.4 | 0 | 0.00 | 8.45 | 8.45 | 8.39 | 2093 |
| 1739553300 | 8.4 | 0 | 0.00 | 8.4 | 8.47 | 8.38 | 4909 |
| 1739466900 | 8.4 | 0.01 | 0.12 | 8.42 | 8.43 | 8.375 | 4008 |
| 1739380500 | 8.39 | -0.01 | -0.12 | 8.45 | 8.45 | 8.33 | 1983 |
| 1739294100 | 8.4 | 0.03 | 0.36 | 8.41 | 8.47 | 8.4 | 4218 |
| 1739207700 | 8.3699999 | 0.06 | 0.72 | 8.4 | 8.43 | 8.3699999 | 2053 |
| 1738948500 | 8.31 | -0.04 | -0.48 | 8.3699999 | 8.3699999 | 8.2899999 | 3046 |
| 1738862100 | 8.35 | -0.05 | -0.60 | 8.42 | 8.48 | 8.35 | 3746 |
| 1738775700 | 8.4 | -0.02 | -0.24 | 8.36 | 8.41 | 8.36 | 2623 |
| 1738689300 | 8.42 | -0.03 | -0.36 | 8.42 | 8.45 | 8.39 | 1547 |
| 1738602900 | 8.45 | 0 | 0.00 | 8.32 | 8.45 | 8.32 | 8127 |
| 1738343700 | 8.45 | 0 | 0.00 | 8.41 | 8.48 | 8.41 | 8259 |
| 1738257300 | 8.45 | 0.06 | 0.72 | 8.4 | 8.455 | 8.4 | 2144 |
| 1738170900 | 8.39 | -0.04 | -0.47 | 8.36 | 8.43 | 8.36 | 2199 |
| 1738084500 | 8.43 | 0.06 | 0.72 | 8.41 | 8.44 | 8.38 | 2887 |
| 1737998100 | 8.3699999 | 0.04 | 0.48 | 8.33 | 8.44 | 8.33 | 7857 |
| 1737738900 | 8.33 | 0.14 | 1.71 | 8.24 | 8.33 | 8.24 | 5925 |
| 1737652500 | 8.19 | -0.06 | -0.73 | 8.16 | 8.28 | 8.15 | 13011 |
| 1737566100 | 8.25 | 0.24 | 3.00 | 8 | 8.32 | 8 | 10754 |
| 1737479700 | 8.01 | -0.05 | -0.62 | 8.0399999 | 8.0399999 | 7.99 | 18314 |
| 1737393300 | 8.06 | -0.03 | -0.37 | 8.08 | 8.1199999 | 8.05 | 7663 |
| 1737134100 | 8.09 | 0.02 | 0.25 | 8.06 | 8.1 | 8.05 | 3711 |
| 1737047700 | 8.07 | 0 | 0.00 | 8.05 | 8.07 | 8.01 | 3859 |
| 1736961300 | 8.07 | 0.16 | 2.02 | 7.95 | 8.085 | 7.95 | 4871 |
| 1736874900 | 7.91 | -0.05 | -0.63 | 7.92 | 7.97 | 7.91 | 2326 |
| 1736788500 | 7.96 | 0.01 | 0.13 | 7.92 | 7.98 | 7.86 | 10911 |
| 1736529300 | 7.95 | -0.09 | -1.12 | 8.01 | 8.03 | 7.95 | 3201 |
| 1736442900 | 8.0399999 | 0.02 | 0.25 | 7.99 | 8.055 | 7.965 | 1342 |
| 1736356500 | 8.02 | -0.08 | -0.99 | 8.05 | 8.05 | 7.97 | 6481 |
| 1736270100 | 8.1 | 0.07 | 0.87 | 8.09 | 8.11 | 8.05 | 5801 |
| 1736183700 | 8.03 | 0.04 | 0.50 | 8 | 8.08 | 8 | 4109 |
| 1735924500 | 7.99 | -0.03 | -0.37 | 8.03 | 8.05 | 7.98 | 4325 |
| 1735838100 | 8.02 | -0.02 | -0.25 | 8.05 | 8.07 | 7.99 | 10130 |
| 1735751700 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1735665300 | 8.0399999 | 0.07 | 0.88 | 7.98 | 8.05 | 7.98 | 981 |
| 1735578900 | 7.97 | -0.04 | -0.50 | 8.03 | 8.035 | 7.97 | 978 |
| 1735319700 | 8.01 | 0.03 | 0.38 | 7.92 | 8.0399999 | 7.92 | 7237 |
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}
