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 | 2.09 | 0.04 | 1.95 | 2.05 | 2.1 | 2.05 | 0 |
| 1742835300 | 2.05 | 0 | 0.00 | 2.07 | 2.085 | 2.04 | 0 |
| 1742576100 | 2.05 | -0.02 | -0.73 | 2.065 | 2.07 | 2.035 | 0 |
| 1742489700 | 2.065 | -0.06 | -2.59 | 2.12 | 2.125 | 2.04 | 0 |
| 1742403300 | 2.12 | 0.02 | 0.95 | 2.095 | 2.12 | 2.08 | 0 |
| 1742316900 | 2.1 | 0.05 | 2.44 | 2.065 | 2.105 | 2.06 | 0 |
| 1742230500 | 2.05 | 0.04 | 1.99 | 2.02 | 2.055 | 2.0099999 | 0 |
| 1741971300 | 2.0099999 | 0.06 | 3.08 | 1.96 | 2.015 | 1.93 | 0 |
| 1741884900 | 1.95 | -0.03 | -1.52 | 1.97 | 1.985 | 1.94 | 0 |
| 1741798500 | 1.98 | 0.07 | 3.39 | 1.95 | 1.985 | 1.94 | 0 |
| 1741712100 | 1.915 | -0.06 | -2.79 | 1.98 | 1.99 | 1.905 | 0 |
| 1741625700 | 1.97 | -0.05 | -2.23 | 2.035 | 2.035 | 1.965 | 0 |
| 1741366500 | 2.015 | -0.02 | -0.98 | 2.015 | 2.025 | 1.985 | 0 |
| 1741280100 | 2.035 | 0.03 | 1.50 | 2.0099999 | 2.035 | 1.99 | 0 |
| 1741193700 | 2.005 | 0.08 | 4.16 | 1.99 | 2.025 | 1.975 | 0 |
| 1741107300 | 1.925 | -0.15 | -7.00 | 2.025 | 2.025 | 1.91 | 0 |
| 1741020900 | 2.07 | 0.05 | 2.73 | 2.035 | 2.075 | 1.995 | 0 |
| 1740761700 | 2.015 | 0 | 0.00 | 1.98 | 2.02 | 1.98 | 0 |
| 1740675300 | 2.015 | -0.06 | -2.89 | 2.045 | 2.045 | 1.995 | 0 |
| 1740588900 | 2.075 | 0.05 | 2.47 | 2.055 | 2.08 | 2.04 | 0 |
| 1740502500 | 2.025 | 0.02 | 1.25 | 1.995 | 2.045 | 1.985 | 0 |
| 1740416100 | 2 | 0 | 0.00 | 2.005 | 2.015 | 1.975 | 0 |
| 1740156900 | 2 | 0.01 | 0.76 | 1.995 | 2.005 | 1.985 | 0 |
| 1740070500 | 1.985 | -0.01 | -0.25 | 1.995 | 2.0099999 | 1.975 | 0 |
| 1739984100 | 1.99 | -0.03 | -1.24 | 2.025 | 2.045 | 1.99 | 0 |
| 1739897700 | 2.015 | 0.02 | 1.00 | 2.005 | 2.015 | 2 | 0 |
| 1739811300 | 1.995 | 0.05 | 2.31 | 1.96 | 2 | 1.96 | 0 |
| 1739552100 | 1.95 | 0 | 0.26 | 1.94 | 1.975 | 1.94 | 0 |
| 1739465700 | 1.945 | 0.03 | 1.57 | 1.94 | 1.945 | 1.915 | 0 |
| 1739379300 | 1.915 | -0.01 | -0.26 | 1.935 | 1.935 | 1.915 | 0 |
| 1739292900 | 1.92 | 0.03 | 1.86 | 1.89 | 1.92 | 1.875 | 0 |
| 1739206500 | 1.885 | 0.02 | 1.07 | 1.87 | 1.885 | 1.865 | 0 |
| 1738947300 | 1.865 | -0.01 | -0.27 | 1.875 | 1.88 | 1.86 | 0 |
| 1738860900 | 1.87 | 0.06 | 3.03 | 1.84 | 1.87 | 1.83 | 0 |
| 1738774500 | 1.815 | -0.02 | -0.82 | 1.82 | 1.825 | 1.805 | 0 |
| 1738688100 | 1.83 | 0.05 | 2.52 | 1.785 | 1.83 | 1.755 | 0 |
| 1738601700 | 1.785 | -0.03 | -1.38 | 1.74 | 1.79 | 1.735 | 0 |
| 1738342500 | 1.81 | 0 | 0.00 | 1.82 | 1.825 | 1.805 | 0 |
| 1738256100 | 1.81 | 0.01 | 0.56 | 1.81 | 1.815 | 1.795 | 0 |
| 1738169700 | 1.8 | 0.02 | 0.84 | 1.795 | 1.805 | 1.785 | 0 |
| 1738083300 | 1.785 | -0.01 | -0.28 | 1.785 | 1.82 | 1.78 | 0 |
| 1737996900 | 1.79 | 0.01 | 0.28 | 1.76 | 1.8 | 1.75 | 0 |
| 1737737700 | 1.785 | 0 | 0.28 | 1.795 | 1.815 | 1.78 | 0 |
| 1737651300 | 1.78 | 0.01 | 0.28 | 1.75 | 1.78 | 1.75 | 0 |
| 1737564900 | 1.775 | 0 | 0.00 | 1.775 | 1.775 | 1.775 | 0 |
| 1737478500 | 1.775 | -0.02 | -0.84 | 1.775 | 1.78 | 1.76 | 0 |
| 1737392100 | 1.79 | 0 | 0.00 | 1.785 | 1.805 | 1.78 | 0 |
| 1737132900 | 1.79 | 0.05 | 3.17 | 1.75 | 1.79 | 1.745 | 0 |
| 1737046500 | 1.735 | 0.01 | 0.29 | 1.735 | 1.76 | 1.735 | 0 |
| 1736960100 | 1.73 | 0.05 | 3.28 | 1.685 | 1.73 | 1.68 | 0 |
| 1736873700 | 1.675 | 0.04 | 2.13 | 1.66 | 1.68 | 1.66 | 0 |
| 1736787300 | 1.6399999 | -0.04 | -2.09 | 1.66 | 1.66 | 1.625 | 0 |
| 1736528100 | 1.675 | -0.02 | -1.18 | 1.705 | 1.705 | 1.675 | 0 |
| 1736441700 | 1.695 | 0.03 | 1.50 | 1.67 | 1.7 | 1.65 | 0 |
| 1736355300 | 1.67 | 0.01 | 0.60 | 1.645 | 1.69 | 1.645 | 0 |
| 1736268900 | 1.66 | 0.02 | 1.53 | 1.625 | 1.66 | 1.6 | 0 |
| 1736182500 | 1.635 | 0.06 | 3.81 | 1.59 | 1.635 | 1.58 | 0 |
| 1735923300 | 1.575 | -0.02 | -1.25 | 1.59 | 1.595 | 1.57 | 0 |
| 1735836900 | 1.595 | 0.01 | 0.95 | 1.605 | 1.61 | 1.54 | 0 |
| 1735577700 | 1.58 | 0.01 | 0.32 | 1.57 | 1.6 | 1.56 | 0 |
| 1735318500 | 1.575 | 0.03 | 2.27 | 1.56 | 1.575 | 1.53 | 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}
