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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742921700 | 1080 | 2.1 | 0.19 | 1078.8599 | 1080.35 | 1077.03 | 0 |
| 1742835300 | 1077.9 | 0.87 | 0.08 | 1079.58 | 1079.96 | 1076.1 | 0 |
| 1742576100 | 1077.03 | -0.26 | -0.02 | 1075.78 | 1077.03 | 1068.19 | 11 |
| 1742489700 | 1077.29 | -1.67 | -0.15 | 1079.97 | 1079.97 | 1075.59 | 0 |
| 1742403300 | 1078.96 | 4.44 | 0.41 | 1075.9 | 1078.96 | 1075.9 | 0 |
| 1742316900 | 1074.52 | 0.49 | 0.05 | 1075.54 | 1078.69 | 1073.94 | 0 |
| 1742230500 | 1074.03 | 3.83 | 0.36 | 1071.44 | 1074.03 | 1070.4 | 0 |
| 1741971300 | 1070.2 | 5.13 | 0.48 | 1066.54 | 1070.2 | 1066.54 | 0 |
| 1741884900 | 1065.07 | -5.22 | -0.49 | 1068.3 | 1071.3699 | 1061.56 | 15 |
| 1741798500 | 1070.29 | 7.25 | 0.68 | 1069.5 | 1072.09 | 1066.98 | 0 |
| 1741712100 | 1063.04 | -7.99 | -0.75 | 1071.31 | 1073.31 | 1062.43 | 0 |
| 1741625700 | 1071.03 | -8.97 | -0.83 | 1081.05 | 1081.05 | 1069.98 | 120 |
| 1741366500 | 1080 | -3.17 | -0.29 | 1079.88 | 1081.22 | 1074.54 | 20 |
| 1741280100 | 1083.17 | 1.1 | 0.10 | 1084.67 | 1085.38 | 1075.79 | 150 |
| 1741193700 | 1082.07 | 3.47 | 0.32 | 1084.82 | 1086.1099 | 1077.22 | 30 |
| 1741107300 | 1078.6 | -9.93 | -0.91 | 1085.1199 | 1085.1199 | 1074.23 | 25 |
| 1741020900 | 1088.53 | 3.97 | 0.37 | 1086.44 | 1088.83 | 1084.33 | 0 |
| 1740761700 | 1084.56 | -5.32 | -0.49 | 1085.39 | 1086.83 | 1082.76 | 0 |
| 1740675300 | 1089.88 | -4.42 | -0.40 | 1092.1199 | 1093.03 | 1084.35 | 10 |
| 1740588900 | 1094.3 | 2.97 | 0.27 | 1092.53 | 1094.32 | 1092.53 | 0 |
| 1740502500 | 1091.33 | -3.63 | -0.33 | 1092.97 | 1093.53 | 1085.6199 | 30 |
| 1740416100 | 1094.96 | -0.86 | -0.08 | 1095.18 | 1095.28 | 1088.57 | 100 |
| 1740156900 | 1095.82 | 6.66 | 0.61 | 1095.8699 | 1096.93 | 1094.7 | 0 |
| 1740070500 | 1089.16 | -5.78 | -0.53 | 1093.43 | 1095.99 | 1088.92 | 0 |
| 1739984100 | 1094.94 | -1.7 | -0.16 | 1096.88 | 1097.53 | 1089.6 | 150 |
| 1739897700 | 1096.64 | 2.5 | 0.23 | 1098.41 | 1098.41 | 1090.9 | 50 |
| 1739811300 | 1094.14 | -4.31 | -0.39 | 1099.1 | 1099.1 | 1092.43 | 48 |
| 1739552100 | 1098.45 | 0.94 | 0.09 | 1099.3599 | 1100.44 | 1094.5 | 20 |
| 1739465700 | 1097.51 | 5.13 | 0.47 | 1094.6 | 1097.51 | 1088.96 | 25 |
| 1739379300 | 1092.38 | 2.56 | 0.23 | 1094.3 | 1094.71 | 1086.8599 | 90 |
| 1739292900 | 1089.82 | -2.15 | -0.20 | 1092.47 | 1092.47 | 1089.03 | 0 |
| 1739206500 | 1091.97 | 3.05 | 0.28 | 1090.77 | 1091.97 | 1084.84 | 35 |
| 1738947300 | 1088.92 | -2.36 | -0.22 | 1091.78 | 1091.78 | 1085.68 | 30 |
| 1738860900 | 1091.28 | 2.79 | 0.26 | 1090.53 | 1091.28 | 1089.3 | 0 |
| 1738774500 | 1088.49 | 0.73 | 0.07 | 1086.03 | 1091.83 | 1080.25 | 65 |
| 1738688100 | 1087.76 | 5.73 | 0.53 | 1085.8 | 1087.76 | 1079.75 | 90 |
| 1738601700 | 1082.03 | -2.36 | -0.22 | 1078.78 | 1082.03 | 1077.99 | 0 |
| 1738342500 | 1084.39 | 5.14 | 0.48 | 1082.45 | 1085.19 | 1082.1 | 0 |
| 1738256100 | 1079.25 | 5.48 | 0.51 | 1075.27 | 1079.25 | 1075.02 | 0 |
| 1738169700 | 1073.77 | 7.24 | 0.68 | 1077.55 | 1077.84 | 1073.39 | 0 |
| 1738083300 | 1066.53 | 3.04 | 0.29 | 1067.38 | 1068.34 | 1059.03 | 5 |
| 1737996900 | 1063.49 | -11.79 | -1.10 | 1063.57 | 1065.16 | 1058.64 | 0 |
| 1737737700 | 1075.28 | -0.9 | -0.08 | 1078.29 | 1079.4 | 1073.3599 | 20 |
| 1737651300 | 1076.18 | -4.5 | -0.42 | 1078 | 1078 | 1069.49 | 30 |
| 1737564900 | 1080.68 | 4.44 | 0.41 | 1078.09 | 1081.01 | 1074.26 | 180 |
| 1737478500 | 1076.24 | -1.16 | -0.11 | 1078.19 | 1078.52 | 1075.76 | 0 |
| 1737392100 | 1077.4 | 1.55 | 0.14 | 1077.72 | 1078.05 | 1074.19 | 0 |
| 1737132900 | 1075.85 | 2.92 | 0.27 | 1074.45 | 1076.28 | 1069.6099 | 15 |
| 1737046500 | 1072.93 | 9.94 | 0.94 | 1072.66 | 1073.21 | 1070.8 | 0 |
| 1736960100 | 1062.99 | 0.28 | 0.03 | 1063.29 | 1066.41 | 1060.3699 | 18 |
| 1736873700 | 1062.71 | 1.51 | 0.14 | 1064.28 | 1065.46 | 1058.06 | 15 |
| 1736787300 | 1061.2 | -3.88 | -0.36 | 1062.05 | 1062.05 | 1057.8699 | 0 |
| 1736528100 | 1065.08 | 1.4 | 0.13 | 1067.28 | 1067.29 | 1059.92 | 30 |
| 1736441700 | 1063.68 | -3.97 | -0.37 | 1066.07 | 1067.71 | 1060.52 | 100 |
| 1736355300 | 1067.65 | -3.12 | -0.29 | 1071.15 | 1071.72 | 1064.94 | 50 |
| 1736268900 | 1070.77 | 1.02 | 0.10 | 1070.78 | 1072.19 | 1066.21 | 30 |
| 1736182500 | 1069.75 | 9.01 | 0.85 | 1064.58 | 1069.75 | 1064.58 | 0 |
| 1735923300 | 1060.74 | -3.52 | -0.33 | 1063.16 | 1063.16 | 1058.66 | 0 |
| 1735836900 | 1064.26 | 5.09 | 0.48 | 1062.53 | 1064.26 | 1057.66 | 5 |
| 1735577700 | 1059.17 | -3.45 | -0.32 | 1061.2 | 1061.3699 | 1058.18 | 0 |
| 1735318500 | 1062.6199 | -4.14 | -0.39 | 1067.77 | 1069.27 | 1061.32 | 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 INK [Qtum] (INKUSD).](/common/images/company/COIN_INKUSD.png){kind=small}
