Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -162.9 | -3.45933319176 | 4709 | 4730 | 4536.4 | 0 | 0 | IX |
| 4 | -134.8 | -2.87978807494 | 4680.9 | 4787.2 | 4536.4 | 0 | 0 | IX |
| 12 | -43.2 | -0.941320027019 | 4589.3 | 4787.2 | 4536.4 | 0 | 0 | IX |
| 26 | 126 | 2.8506142395 | 4420.1 | 4787.2 | 4335.5 | 0 | 0 | IX |
| 52 | 318.5 | 7.53382533825 | 4227.6 | 4787.2 | 4165.3 | 0 | 0 | IX |
| 156 | 553.5 | 13.8631468216 | 3992.6 | 4787.2 | 3613.9 | 0 | 0 | IX |
| 260 | 778.2 | 20.6534143687 | 3767.9 | 4787.2 | 2519.3 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734671700 | 4546.1 | -68.3 | -1.48 | 4614.4 | 4614.4 | 4536.4 | 0 |
| 1734585300 | 4614.4 | -80.4 | -1.71 | 4694.8 | 4694.8 | 4596.4 | 0 |
| 1734498900 | 4694.8 | -1.8 | -0.04 | 4696.6 | 4713.5 | 4687.2 | 0 |
| 1734412500 | 4696.6 | 35.1 | 0.75 | 4661.5 | 4707.7 | 4652.5 | 0 |
| 1734326100 | 4661.5 | -16.8 | -0.36 | 4678.3 | 4678.3 | 4652.5 | 0 |
| 1734066900 | 4678.3 | -19.9 | -0.42 | 4698.2 | 4698.2 | 4658 | 0 |
| 1733980500 | 4698.2 | -10.8 | -0.23 | 4709 | 4730 | 4695.8 | 0 |
| 1733894100 | 4709 | -13.1 | -0.28 | 4722.1 | 4724.8 | 4698.9 | 0 |
| 1733807700 | 4722.1 | -5.9 | -0.12 | 4728 | 4745.5 | 4702.2 | 0 |
| 1733721300 | 4728 | 11.1 | 0.24 | 4716.9 | 4728 | 4677.9 | 0 |
| 1733462100 | 4716.9 | -29.2 | -0.62 | 4746.1 | 4746.1 | 4716.7 | 0 |
| 1733375700 | 4746.1 | -1.8 | -0.04 | 4747.9 | 4756.8 | 4742.9 | 0 |
| 1733289300 | 4747.9 | -25 | -0.52 | 4772.9 | 4775.3 | 4730.8 | 0 |
| 1733202900 | 4772.9 | 29.8 | 0.63 | 4743.1 | 4787.2 | 4743.1 | 0 |
| 1733116500 | 4743.1 | 11 | 0.23 | 4732.1 | 4747.7 | 4724.4 | 0 |
| 1732857300 | 4732.1 | -6.6 | -0.14 | 4738.7 | 4738.7 | 4704.3 | 0 |
| 1732770900 | 4738.7 | 23.7 | 0.50 | 4715 | 4754.3 | 4715 | 0 |
| 1732684500 | 4715 | 27.6 | 0.59 | 4687.4 | 4720.2 | 4687 | 0 |
| 1732598100 | 4687.4 | -55 | -1.16 | 4742.4 | 4746.6 | 4681.6 | 0 |
| 1732511700 | 4742.4 | 15.2 | 0.32 | 4727.2 | 4763.2 | 4727.2 | 0 |
| 1732252500 | 4727.2 | 48.6 | 1.04 | 4678.6 | 4736.3 | 4678.6 | 0 |
| 1732166100 | 4678.6 | -2.3 | -0.05 | 4680.9 | 4698.4 | 4666.9 | 0 |
| 1732079700 | 4680.9 | -17.4 | -0.37 | 4698.3 | 4704.5 | 4670.8 | 0 |
| 1731993300 | 4698.3 | 29.3 | 0.63 | 4669 | 4746.3 | 4663.1 | 0 |
| 1731906900 | 4669 | -3.7 | -0.08 | 4672.7 | 4683.1 | 4638.3 | 0 |
| 1731647700 | 4672.7 | 33.2 | 0.72 | 4639.5 | 4672.7 | 4638.7 | 0 |
| 1731561300 | 4639.5 | 28.9 | 0.63 | 4610.6 | 4648.8 | 4610.6 | 0 |
| 1731474900 | 4610.6 | -36.4 | -0.78 | 4647 | 4647 | 4568.4 | 0 |
| 1731388500 | 4647 | -14 | -0.30 | 4661 | 4661 | 4627.1 | 0 |
| 1731302100 | 4661 | -23.4 | -0.50 | 4684.4 | 4684.4 | 4639 | 0 |
| 1731042900 | 4684.4 | 42.5 | 0.92 | 4641.9 | 4695.6 | 4641.9 | 0 |
| 1730956500 | 4641.9 | 21.4 | 0.46 | 4620.5 | 4644.4 | 4587.2 | 0 |
| 1730870100 | 4620.5 | 32.3 | 0.70 | 4588.2 | 4635.7 | 4588.2 | 0 |
| 1730783700 | 4588.2 | -21.8 | -0.47 | 4610 | 4612.9 | 4577.2 | 0 |
| 1730697300 | 4610 | 27 | 0.59 | 4583 | 4618.7 | 4581.1 | 0 |
| 1730438100 | 4583 | -24.6 | -0.53 | 4607.6 | 4607.6 | 4550.3 | 0 |
| 1730351700 | 4607.6 | -14.3 | -0.31 | 4621.9 | 4625.1 | 4591.7 | 0 |
| 1730265300 | 4621.9 | -46.4 | -0.99 | 4668.3 | 4676.8 | 4611.1 | 0 |
| 1730178900 | 4668.3 | 21.9 | 0.47 | 4646.4 | 4684.8 | 4646.4 | 0 |
| 1730092500 | 4646.4 | 3.4 | 0.07 | 4643 | 4653.2 | 4636.6 | 0 |
| 1729833300 | 4643 | -2.6 | -0.06 | 4645.6 | 4663.6 | 4638.2 | 0 |
| 1729746900 | 4645.6 | 12.3 | 0.27 | 4633.3 | 4662.2 | 4617 | 0 |
| 1729660500 | 4633.3 | 10 | 0.22 | 4623.3 | 4641.6 | 4616.3 | 0 |
| 1729574100 | 4623.3 | -88.7 | -1.88 | 4712 | 4712 | 4622.4 | 0 |
| 1729487700 | 4712 | 40 | 0.86 | 4672 | 4720.1 | 4672 | 0 |
| 1729228500 | 4672 | -31.8 | -0.68 | 4703.8 | 4703.8 | 4656.2 | 0 |
| 1729142100 | 4703.8 | 36.6 | 0.78 | 4667.2 | 4715 | 4667.2 | 0 |
| 1729055700 | 4667.2 | -8.8 | -0.19 | 4676 | 4676.9 | 4648.4 | 0 |
| 1728969300 | 4676 | 39.5 | 0.85 | 4636.5 | 4689.8 | 4636.5 | 0 |
| 1728882900 | 4636.5 | 31.8 | 0.69 | 4604.7 | 4648.7 | 4604.7 | 0 |
| 1728623700 | 4604.7 | -10.5 | -0.23 | 4615.2 | 4615.4 | 4595.4 | 0 |
| 1728537300 | 4615.2 | 21.5 | 0.47 | 4593.7 | 4626.7 | 4593.7 | 0 |
| 1728450900 | 4593.7 | 0 | 0.00 | 4593.7 | 4617.9 | 4584.6 | 0 |
| 1728364500 | 4593.7 | -16.1 | -0.35 | 4609.8 | 4622.6 | 4589.2 | 0 |
| 1728278100 | 4609.8 | 34.8 | 0.76 | 4575 | 4614.6 | 4575 | 0 |
| 1728022500 | 4575 | -44.4 | -0.96 | 4619.4 | 4619.4 | 4556.5 | 0 |
| 1727936100 | 4619.4 | 7.9 | 0.17 | 4611.5 | 4633 | 4609.7 | 0 |
| 1727849700 | 4611.5 | 1.1 | 0.02 | 4610.4 | 4619.6 | 4597.5 | 0 |
| 1727763300 | 4610.4 | -52.1 | -1.12 | 4662.5 | 4662.5 | 4596.6 | 0 |
| 1727676900 | 4662.5 | 46 | 1.00 | 4616.5 | 4672.6 | 4616.5 | 0 |
| 1727417700 | 4616.5 | -0.5 | -0.01 | 4617 | 4633 | 4611.2 | 0 |
| 1727331300 | 4617 | 27.7 | 0.60 | 4589.3 | 4623.6 | 4589.3 | 0 |
| 1727244900 | 4589.3 | -8.1 | -0.18 | 4597.4 | 4616.3 | 4580.9 | 0 |
| 1727158500 | 4597.4 | -26.6 | -0.58 | 4624 | 4635.3 | 4586.2 | 0 |
| 1727072100 | 4624 | -42.5 | -0.91 | 4666.5 | 4666.5 | 4612.3 | 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 The Force Token [ForTube] (FORGBP).](/common/images/company/COIN_FORUSD.png){kind=small}
