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 | -0.2 | -7.27272727273 | 2.75 | 2.75 | 2.25 | 0 | 0 | DE |
| 4 | -0.2 | -7.27272727273 | 2.75 | 3 | 2.25 | 0 | 0 | DE |
| 12 | 0.8 | 45.7142857143 | 1.75 | 3.75 | 1.5 | 7576 | 2.76156249 | DE |
| 26 | 1.55 | 155 | 1 | 3.75 | 0.6 | 22283 | 1.39701586 | DE |
| 52 | 1.2 | 88.8888888889 | 1.35 | 3.75 | 0.6 | 12713 | 1.36238434 | DE |
| 156 | -11.7 | -82.1052631579 | 14.25 | 14.25 | 0.6 | 8464 | 2.67331479 | DE |
| 260 | -6.95 | -73.1578947368 | 9.5 | 14.5 | 0.6 | 8036 | 4.62724539 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743003240 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1742917260 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1742830680 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1742571720 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1742485080 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1742398560 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1742315280 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1742222280 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1741969560 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1741883340 | 2.75 | 0 | 0.00 | 2.5 | 2.75 | 2.25 | 0 |
| 1741793760 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1741704540 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1741624140 | 2.75 | 0 | 0.00 | 2.75 | 3 | 2.5 | 0 |
| 1741364940 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1741278540 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1741189020 | 2.75 | 0 | 0.00 | 2.5 | 2.75 | 2.25 | 0 |
| 1741083780 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1741016520 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1740760080 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1740673980 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1740584040 | 2.75 | 0 | 0.00 | 2.5 | 2.75 | 2.25 | 0 |
| 1740498240 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1740414420 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.5 | 0 |
| 1740152280 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1740068940 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1739982540 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1739895960 | 2.75 | 0 | 0.00 | 2.5 | 2.75 | 2.25 | 0 |
| 1739806500 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1739547420 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1739460900 | 2.75 | 0 | 0.00 | 2.75 | 2.89 | 2.25 | 30000 |
| 1739378040 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1739291220 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1739202480 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1738937700 | 2.75 | 0 | 0.00 | 2.75 | 2.89 | 2.25 | 30000 |
| 1738855980 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.25 | 0 |
| 1738772880 | 2.75 | -0.5 | -15.38 | 3.25 | 3.75 | 2.5 | 69690 |
| 1738686480 | 3.25 | 0 | 0.00 | 3.25 | 3.75 | 2.75 | 0 |
| 1738596900 | 3.25 | 0 | 0.00 | 3.25 | 3.75 | 2.75 | 0 |
| 1738337520 | 3.25 | 0.5 | 18.18 | 2.75 | 3.5 | 2.75 | 163500 |
| 1738254840 | 2.75 | 0.25 | 10.00 | 2.5 | 2.9 | 2.5 | 15000 |
| 1738165140 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1738078980 | 2.5 | 0.3 | 13.64 | 2.2 | 2.9 | 2.2 | 24200 |
| 1737975300 | 2.2 | 0 | 0.00 | 2.2 | 2.4 | 2.1 | 76 |
| 1737735960 | 2.2 | 0.15 | 7.32 | 2.05 | 2.7 | 1.9 | 64527 |
| 1737649680 | 2.05 | 0.3 | 17.14 | 1.75 | 2.2 | 1.55 | 50000 |
| 1737563340 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1737476940 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.5 | 0 |
| 1737390480 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.5 | 0 |
| 1737131340 | 1.75 | 0 | 0.00 | 1.75 | 1.8 | 1.5 | 0 |
| 1737044940 | 1.75 | 0 | 0.00 | 1.75 | 1.8 | 1.5 | 0 |
| 1736955300 | 1.75 | 0 | 0.00 | 1.75 | 1.8 | 1.5 | 0 |
| 1736869080 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.5 | 0 |
| 1736782500 | 1.75 | 0 | 0.00 | 1.75 | 1.8 | 1.5 | 0 |
| 1736524020 | 1.75 | 0 | 0.00 | 1.75 | 1.8 | 1.5 | 0 |
| 1736439600 | 1.75 | 0 | 0.00 | 1.75 | 1.8 | 1.5 | 0 |
| 1736353620 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.5 | 0 |
| 1736264400 | 1.75 | 0 | 0.00 | 1.75 | 1.8 | 1.5 | 0 |
| 1736180880 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.5 | 0 |
| 1735918500 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.5 | 0 |
| 1735832160 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.5 | 0 |
| 1735662660 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1735576260 | 1.75 | 0 | 0.00 | 1.75 | 1.8 | 1.5 | 0 |
| 1735313700 | 1.75 | 0 | 0.00 | 1.75 | 1.8 | 1.5 | 0 |
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}
