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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742921700 | 51.61 | 0 | 0.00 | 51.61 | 51.61 | 51.61 | 0 |
| 1742835300 | 51.61 | 0 | 0.00 | 51.61 | 51.61 | 51.61 | 0 |
| 1742576100 | 51.61 | -0.22 | -0.42 | 51.61 | 51.61 | 51.61 | 1 |
| 1742489700 | 51.83 | 0.26 | 0.50 | 51.84 | 51.84 | 51.83 | 79 |
| 1742403300 | 51.57 | 0 | 0.00 | 51.57 | 51.57 | 51.57 | 0 |
| 1742316900 | 51.57 | 0 | 0.00 | 51.57 | 51.57 | 51.57 | 0 |
| 1742230500 | 51.57 | 1.03 | 2.04 | 51.44 | 51.59 | 51.32 | 103 |
| 1741971300 | 50.54 | 0 | 0.00 | 50.54 | 50.54 | 50.54 | 0 |
| 1741884900 | 50.54 | 0 | 0.00 | 50.54 | 50.54 | 50.54 | 0 |
| 1741798500 | 50.54 | 0 | 0.00 | 50.54 | 50.54 | 50.54 | 0 |
| 1741712100 | 50.54 | 0 | 0.00 | 50.54 | 50.54 | 50.54 | 0 |
| 1741625700 | 50.54 | -1.66 | -3.18 | 50.6 | 50.6 | 50.54 | 612 |
| 1741366500 | 52.2 | 0 | 0.00 | 52.2 | 52.2 | 52.2 | 0 |
| 1741280100 | 52.2 | 0 | 0.00 | 52.2 | 52.2 | 52.2 | 0 |
| 1741193700 | 52.2 | 0 | 0.00 | 52.2 | 52.2 | 52.2 | 0 |
| 1741107300 | 52.2 | 0 | 0.00 | 52.2 | 52.2 | 52.2 | 0 |
| 1741020900 | 52.2 | -1.35 | -2.52 | 52.29 | 52.29 | 52.2 | 58 |
| 1740761700 | 53.55 | 0 | 0.00 | 53.55 | 53.55 | 53.55 | 0 |
| 1740675300 | 53.55 | 0 | 0.00 | 53.55 | 53.55 | 53.55 | 0 |
| 1740588900 | 53.55 | 0 | 0.00 | 53.55 | 53.55 | 53.55 | 0 |
| 1740502500 | 53.55 | 0 | 0.00 | 53.55 | 53.55 | 53.55 | 0 |
| 1740416100 | 53.55 | 0.6 | 1.13 | 53.61 | 53.61 | 53.55 | 2000 |
| 1740156900 | 52.95 | 0 | 0.00 | 52.95 | 52.95 | 52.95 | 0 |
| 1740070500 | 52.95 | 0 | 0.00 | 52.95 | 52.95 | 52.95 | 0 |
| 1739984100 | 52.95 | 0 | 0.00 | 52.95 | 52.95 | 52.95 | 0 |
| 1739897700 | 52.95 | 0 | 0.00 | 52.95 | 52.95 | 52.95 | 0 |
| 1739811300 | 52.95 | 0 | 0.00 | 52.95 | 52.95 | 52.95 | 0 |
| 1739552100 | 52.95 | 0 | 0.00 | 52.95 | 52.95 | 52.95 | 0 |
| 1739465700 | 52.95 | 0 | 0.00 | 52.95 | 52.95 | 52.95 | 0 |
| 1739379300 | 52.95 | 0 | 0.00 | 52.95 | 52.95 | 52.95 | 0 |
| 1739292900 | 52.95 | 0.82 | 1.57 | 52.95 | 52.95 | 52.95 | 56 |
| 1739206500 | 52.13 | 0 | 0.00 | 52.13 | 52.13 | 52.13 | 0 |
| 1738947300 | 52.13 | 0 | 0.00 | 52.13 | 52.13 | 52.13 | 0 |
| 1738860900 | 52.13 | 0 | 0.00 | 52.13 | 52.13 | 52.13 | 3 |
| 1738774500 | 52.13 | 0.25 | 0.48 | 52.08 | 52.13 | 52.08 | 31 |
| 1738688100 | 51.88 | 0 | 0.00 | 51.88 | 51.88 | 51.88 | 0 |
| 1738601700 | 51.88 | -0.44 | -0.84 | 51.88 | 51.88 | 51.88 | 22 |
| 1738342500 | 52.32 | 1.42 | 2.79 | 52.32 | 52.32 | 52.32 | 5 |
| 1738256100 | 50.9 | 0 | 0.00 | 50.9 | 50.9 | 50.9 | 0 |
| 1738169700 | 50.9 | 0 | 0.00 | 50.9 | 50.9 | 50.9 | 0 |
| 1738083300 | 50.9 | 0.5 | 0.99 | 50.9 | 50.9 | 50.9 | 2 |
| 1737996900 | 50.4 | -1.05 | -2.04 | 50.4 | 50.4 | 50.4 | 23 |
| 1737737700 | 51.45 | 0 | 0.00 | 51.45 | 51.45 | 51.45 | 0 |
| 1737651300 | 51.45 | 0 | 0.00 | 51.45 | 51.45 | 51.45 | 0 |
| 1737564900 | 51.45 | 0 | 0.00 | 51.45 | 51.45 | 51.45 | 0 |
| 1737478500 | 51.45 | -0.06 | -0.12 | 51.45 | 51.45 | 51.45 | 97 |
| 1737392100 | 51.51 | 0.28 | 0.55 | 51.51 | 51.51 | 51.51 | 151 |
| 1737132900 | 51.23 | 0 | 0.00 | 51.23 | 51.23 | 51.23 | 0 |
| 1737046500 | 51.23 | 0.79 | 1.57 | 51.23 | 51.23 | 51.23 | 137 |
| 1736960100 | 50.44 | -0.02 | -0.04 | 50.44 | 50.44 | 50.44 | 80 |
| 1736873700 | 50.46 | 0 | 0.00 | 50.46 | 50.46 | 50.46 | 0 |
| 1736787300 | 50.46 | -0.81 | -1.58 | 50.46 | 50.46 | 50.46 | 283 |
| 1736528100 | 51.27 | 0 | 0.00 | 51.27 | 51.27 | 51.27 | 0 |
| 1736441700 | 51.27 | 0 | 0.00 | 51.27 | 51.27 | 51.27 | 0 |
| 1736355300 | 51.27 | -0.23 | -0.45 | 51.27 | 51.27 | 51.27 | 317 |
| 1736268900 | 51.5 | -0.05 | -0.10 | 51.5 | 51.5 | 51.5 | 1 |
| 1736182500 | 51.55 | 0.35 | 0.68 | 51.55 | 51.55 | 51.55 | 222 |
| 1735923300 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1735836900 | 51.2 | -0.03 | -0.06 | 51.07 | 51.2 | 51.07 | 316 |
| 1735577700 | 51.23 | 0 | 0.00 | 51.23 | 51.23 | 51.23 | 344 |
| 1735318500 | 51.23 | -0.06 | -0.12 | 51.37 | 51.37 | 51.23 | 510 |
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 INK [Qtum] (INKUSD).](/common/images/company/COIN_INKUSD.png){kind=small}
