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 | 6.93 | -0.09 | -1.28 | 7.08 | 7.23 | 6.73 | 0 |
| 1742835300 | 7.02 | 0.17 | 2.48 | 6.64 | 7.1 | 6.47 | 0 |
| 1742576100 | 6.85 | 0.33 | 5.06 | 6.72 | 6.98 | 6.46 | 0 |
| 1742489700 | 6.5199999 | 0.32 | 5.16 | 6.14 | 6.86 | 6.11 | 0 |
| 1742403300 | 6.2 | 0.44 | 7.64 | 5.87 | 6.28 | 5.87 | 0 |
| 1742316900 | 5.76 | -0.12 | -2.04 | 5.87 | 6.1 | 5.5599999 | 0 |
| 1742230500 | 5.88 | -0.39 | -6.22 | 6.25 | 6.33 | 5.82 | 0 |
| 1741971300 | 6.2699999 | -0.15 | -2.34 | 6.72 | 6.73 | 5.98 | 0 |
| 1741884900 | 6.42 | 0.52 | 8.81 | 6.3099999 | 6.81 | 6.22 | 0 |
| 1741798500 | 5.9 | 0.06 | 1.03 | 6.14 | 6.28 | 5.83 | 200 |
| 1741712100 | 5.84 | -0.86 | -12.84 | 6.47 | 6.47 | 5.8 | 0 |
| 1741625700 | 6.7 | 0.16 | 2.45 | 6.71 | 6.98 | 6.38 | 0 |
| 1741366500 | 6.54 | -0.29 | -4.25 | 6.86 | 6.86 | 6.2699999 | 320 |
| 1741280100 | 6.83 | -0.5 | -6.82 | 7.19 | 7.2 | 6.62 | 0 |
| 1741193700 | 7.33 | -2.5 | -25.43 | 8.69 | 8.78 | 7.21 | 0 |
| 1741107300 | 9.83 | -0.34 | -3.34 | 10.25 | 10.31 | 9.5399999 | 0 |
| 1741020900 | 10.17 | -1.02 | -9.12 | 11.14 | 11.29 | 10.14 | 0 |
| 1740761700 | 11.19 | 0.03 | 0.27 | 11.34 | 11.35 | 11.01 | 0 |
| 1740675300 | 11.16 | 1.08 | 10.71 | 10.47 | 11.17 | 10.3 | 0 |
| 1740588900 | 10.08 | -0.1 | -0.98 | 10.19 | 10.4 | 10.04 | 0 |
| 1740502500 | 10.18 | -0.31 | -2.96 | 10.42 | 10.56 | 9.99 | 0 |
| 1740416100 | 10.49 | -0.22 | -2.05 | 10.04 | 10.65 | 10.04 | 0 |
| 1740156900 | 10.71 | 0.16 | 1.52 | 10.25 | 10.71 | 10.21 | 0 |
| 1740070500 | 10.55 | -0.62 | -5.55 | 10.94 | 10.96 | 10.47 | 0 |
| 1739984100 | 11.17 | 0.58 | 5.48 | 10.65 | 11.17 | 10.65 | 0 |
| 1739897700 | 10.59 | 0.19 | 1.83 | 10.59 | 10.8 | 10.53 | 0 |
| 1739811300 | 10.4 | 0.23 | 2.26 | 10.29 | 10.51 | 10.27 | 0 |
| 1739552100 | 10.17 | -0.64 | -5.92 | 10.64 | 10.64 | 10.09 | 0 |
| 1739465700 | 10.81 | -0.95 | -8.08 | 10.91 | 11.48 | 10.81 | 0 |
| 1739379300 | 11.76 | -0.1 | -0.84 | 11.7 | 12.08 | 11.45 | 0 |
| 1739292900 | 11.86 | -0.4 | -3.26 | 12.34 | 12.35 | 11.83 | 0 |
| 1739206500 | 12.26 | 0.33 | 2.77 | 12.13 | 12.29 | 12 | 0 |
| 1738947300 | 11.93 | 0.37 | 3.20 | 11.56 | 12.04 | 11.26 | 0 |
| 1738860900 | 11.56 | 0.46 | 4.14 | 11.41 | 11.79 | 11.4 | 0 |
| 1738774500 | 11.1 | -0.48 | -4.15 | 11.49 | 11.49 | 10.93 | 0 |
| 1738688100 | 11.58 | -0.63 | -5.16 | 12.36 | 12.38 | 11.48 | 0 |
| 1738601700 | 12.21 | 0.83 | 7.29 | 12.98 | 13.33 | 12.16 | 0 |
| 1738342500 | 11.38 | 0.29 | 2.61 | 11.4 | 11.74 | 11.2 | 0 |
| 1738256100 | 11.09 | -0.08 | -0.72 | 11.19 | 11.41 | 10.64 | 0 |
| 1738169700 | 11.17 | 0.12 | 1.09 | 10.96 | 11.5 | 10.95 | 0 |
| 1738083300 | 11.05 | 0.79 | 7.70 | 10.95 | 11.17 | 10.87 | 0 |
| 1737996900 | 10.26 | 0.11 | 1.08 | 10.69 | 10.76 | 9.96 | 0 |
| 1737737700 | 10.15 | -1.15 | -10.18 | 10.76 | 10.84 | 10.11 | 0 |
| 1737651300 | 11.3 | 0.02 | 0.18 | 11.35 | 11.45 | 11.15 | 0 |
| 1737564900 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 0 |
| 1737478500 | 11.28 | -0.1 | -0.88 | 11.72 | 11.96 | 11.28 | 0 |
| 1737392100 | 11.38 | -1.17 | -9.32 | 12.35 | 12.4 | 11.08 | 0 |
| 1737132900 | 12.55 | 0.04 | 0.32 | 12.61 | 12.82 | 12.14 | 0 |
| 1737046500 | 12.51 | -0.08 | -0.64 | 12.6 | 12.85 | 12.42 | 0 |
| 1736960100 | 12.59 | 0.06 | 0.48 | 12.56 | 12.61 | 12 | 0 |
| 1736873700 | 12.53 | -1.05 | -7.73 | 12.96 | 13.1 | 12.44 | 0 |
| 1736787300 | 13.58 | 0.4 | 3.03 | 13.42 | 13.78 | 13.26 | 0 |
| 1736528100 | 13.18 | 0.61 | 4.85 | 12.41 | 13.31 | 12.39 | 0 |
| 1736441700 | 12.57 | 0.09 | 0.72 | 12.48 | 12.68 | 12.32 | 0 |
| 1736355300 | 12.48 | 0.68 | 5.76 | 12.01 | 12.73 | 12.01 | 0 |
| 1736268900 | 11.8 | 0.27 | 2.34 | 11.43 | 11.85 | 11.08 | 0 |
| 1736182500 | 11.53 | -1.06 | -8.42 | 12.37 | 12.4 | 11.05 | 0 |
| 1735923300 | 12.59 | -0.42 | -3.23 | 12.75 | 12.83 | 12.5 | 0 |
| 1735836900 | 13.01 | 1.32 | 11.29 | 11.84 | 13.29 | 11.76 | 0 |
| 1735577700 | 11.69 | 0.52 | 4.66 | 11.16 | 11.71 | 10.87 | 0 |
| 1735318500 | 11.17 | -0.36 | -3.12 | 11.38 | 11.41 | 11.02 | 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}
