Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743180900 | 102.19 | 0.16 | 0.16 | 102.21 | 102.25 | 102.17 | 2421000 |
| 1743094500 | 102.03 | 0.16 | 0.16 | 102 | 102.1 | 101.97 | 15194000 |
| 1743008100 | 101.87 | 0.01 | 0.01 | 101.88 | 101.92 | 101.87 | 8164000 |
| 1742921700 | 101.86 | -0.04 | -0.04 | 101.88 | 101.89 | 101.77 | 815000 |
| 1742835300 | 101.9 | 0 | 0.00 | 101.83 | 101.94 | 101.83 | 4979000 |
| 1742576100 | 101.9 | 0.15 | 0.15 | 101.8 | 101.9 | 101.8 | 1045000 |
| 1742489700 | 101.75 | 0.14 | 0.14 | 101.76 | 101.81 | 101.74 | 6331000 |
| 1742403300 | 101.61 | -0.01 | -0.01 | 101.76 | 101.76 | 101.61 | 5818000 |
| 1742316900 | 101.62 | -0.05 | -0.05 | 101.64 | 101.65 | 101.57 | 6364000 |
| 1742230500 | 101.67 | 0.18 | 0.18 | 101.47 | 101.69 | 101.45 | 917000 |
| 1741971300 | 101.49 | -0.03 | -0.03 | 101.46 | 101.49 | 101.33 | 1558000 |
| 1741884900 | 101.52 | 0.13 | 0.13 | 101.38 | 101.52 | 101.29 | 10086000 |
| 1741798500 | 101.39 | 0.02 | 0.02 | 101.43 | 101.45 | 101.32 | 31727000 |
| 1741712100 | 101.37 | -0.14 | -0.14 | 101.48 | 101.5 | 101.37 | 1331000 |
| 1741625700 | 101.51 | 0.1 | 0.10 | 101.43 | 101.57 | 101.41 | 10361000 |
| 1741366500 | 101.41 | 0.28 | 0.28 | 101.26 | 101.61 | 101.22 | 11366000 |
| 1741280100 | 101.13 | -0.22 | -0.22 | 101.19 | 101.33 | 101.07 | 19231000 |
| 1741193700 | 101.35 | -1.23 | -1.20 | 102.08 | 102.22 | 101.35 | 28441000 |
| 1741107300 | 102.58 | 0.14 | 0.14 | 102.65 | 102.76 | 102.58 | 14558000 |
| 1741020900 | 102.44 | -0.29 | -0.28 | 102.67 | 102.76 | 102.44 | 24595000 |
| 1740761700 | 102.73 | 0.12 | 0.12 | 102.72 | 102.76 | 102.63 | 4156000 |
| 1740675300 | 102.61 | 0.03 | 0.03 | 102.56 | 102.61 | 102.48 | 7975000 |
| 1740588900 | 102.58 | 0.18 | 0.18 | 102.44 | 102.58 | 102.42 | 2435000 |
| 1740502500 | 102.4 | 0.07 | 0.07 | 102.36 | 102.46 | 102.34 | 6242000 |
| 1740416100 | 102.33 | 0.06 | 0.06 | 102.21 | 102.33 | 102.21 | 7048000 |
| 1740156900 | 102.27 | 0.22 | 0.22 | 102.07 | 102.27 | 102.07 | 4273000 |
| 1740070500 | 102.05 | 0.08 | 0.08 | 101.94 | 102.05 | 101.92 | 25202000 |
| 1739984100 | 101.97 | -0.26 | -0.25 | 102.18 | 102.18 | 101.9 | 13811000 |
| 1739897700 | 102.23 | -0.02 | -0.02 | 102.19 | 102.27 | 102.19 | 16124000 |
| 1739811300 | 102.25 | -0.05 | -0.05 | 102.1 | 102.26 | 102.1 | 1153000 |
| 1739552100 | 102.3 | -0.17 | -0.17 | 102.35 | 102.41 | 102.29 | 1029000 |
| 1739465700 | 102.47 | 0.34 | 0.33 | 102.2 | 102.47 | 102.2 | 1036000 |
| 1739379300 | 102.13 | -0.15 | -0.15 | 102.3 | 102.34 | 102.13 | 6542000 |
| 1739292900 | 102.28 | -0.36 | -0.35 | 102.56 | 102.57 | 102.25 | 3798000 |
| 1739206500 | 102.64 | 0.14 | 0.14 | 102.61 | 102.66 | 102.54 | 7722000 |
| 1738947300 | 102.5 | -0.18 | -0.18 | 102.68 | 102.68 | 102.46 | 8131000 |
| 1738860900 | 102.68 | 0.06 | 0.06 | 102.62 | 102.68 | 102.49 | 17667000 |
| 1738774500 | 102.62 | 0.15 | 0.15 | 102.63 | 102.71 | 102.58 | 20792000 |
| 1738688100 | 102.47 | -0.02 | -0.02 | 102.42 | 102.47 | 102.37 | 4532000 |
| 1738601700 | 102.49 | 0.23 | 0.22 | 102.33 | 102.5 | 102.27 | 6370000 |
| 1738342500 | 102.26 | 0.28 | 0.27 | 102.04 | 102.26 | 102 | 4605000 |
| 1738256100 | 101.98 | 0.25 | 0.25 | 101.78 | 102.05 | 101.78 | 8007000 |
| 1738169700 | 101.73 | -0.05 | -0.05 | 101.8 | 101.86 | 101.73 | 7122000 |
| 1738083300 | 101.78 | 0.06 | 0.06 | 101.66 | 101.78 | 101.66 | 551000 |
| 1737996900 | 101.72 | 0.12 | 0.12 | 101.74 | 101.86 | 101.7 | 8645000 |
| 1737737700 | 101.6 | -0.13 | -0.13 | 101.63 | 101.67 | 101.54 | 14474000 |
| 1737651300 | 101.73 | -0.21 | -0.21 | 101.91 | 101.91 | 101.7 | 5493000 |
| 1737564900 | 101.94 | 0 | 0.00 | 101.94 | 101.94 | 101.94 | 0 |
| 1737478500 | 101.94 | 0.1 | 0.10 | 101.88 | 101.94 | 101.78 | 312000 |
| 1737392100 | 101.84 | 0.04 | 0.04 | 101.8 | 101.89 | 101.7 | 1593000 |
| 1737132900 | 101.8 | 0 | 0.00 | 101.81 | 101.94 | 101.8 | 1321000 |
| 1737046500 | 101.8 | 0.17 | 0.17 | 101.57 | 101.8 | 101.48 | 25340000 |
| 1736960100 | 101.63 | 0.57 | 0.56 | 101.12 | 101.69 | 101.1 | 7202000 |
| 1736873700 | 101.06 | -0.03 | -0.03 | 101.23 | 101.23 | 101.06 | 21021000 |
| 1736787300 | 101.09 | -0.27 | -0.27 | 101.2 | 101.23 | 100.93 | 6874000 |
| 1736528100 | 101.36 | -0.25 | -0.25 | 101.5 | 101.5 | 101.29 | 20029000 |
| 1736441700 | 101.61 | -0.1 | -0.10 | 101.61 | 101.69 | 101.53 | 6158000 |
| 1736355300 | 101.71 | -0.27 | -0.26 | 101.95 | 101.98 | 101.71 | 32884000 |
| 1736268900 | 101.98 | 0.07 | 0.07 | 102.03 | 102.07 | 101.9 | 13707000 |
| 1736182500 | 101.91 | -0.02 | -0.02 | 101.95 | 102.05 | 101.89 | 8080000 |
| 1735923300 | 101.93 | -0.44 | -0.43 | 102.36 | 102.36 | 101.93 | 6429000 |
| 1735836900 | 102.37 | 0.09 | 0.09 | 102.37 | 102.57 | 102.32 | 7720000 |
| 1735577700 | 102.28 | 0.01 | 0.01 | 102.28 | 102.29 | 102.22 | 178000 |
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 All Sports Coin [OLD] (SOCOEUR).](/common/images/company/COIN_SOCOUSD.png){kind=small}
