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 | -0.36 | -0.302284261402 | 119.0932 | 119.2529 | 118.4069 | 0 | 0 | IX |
| 4 | -0.8754 | -0.731887171993 | 119.6086 | 120.7598 | 118.4069 | 0 | 0 | IX |
| 12 | 1.0483 | 0.890768484317 | 117.6849 | 121.0986 | 117.3181 | 0 | 0 | IX |
| 26 | -0.6545 | -0.548213928235 | 119.3877 | 121.0986 | 116.5247 | 0 | 0 | IX |
| 52 | -2.315 | -1.91246131706 | 121.0482 | 126.5645 | 116.5247 | 0 | 0 | IX |
| 156 | -5.2571 | -4.23992844602 | 123.9903 | 126.5645 | 116.5247 | 0 | 0 | IX |
| 260 | -5.2571 | -4.23992844602 | 123.9903 | 126.5645 | 116.5247 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740763800 | 118.8218 | 0.34 | 0.29 | 118.6702 | 119.0615 | 118.5942 | 0 |
| 1740677400 | 118.4798 | -0.38 | -0.32 | 118.884 | 119.2296 | 118.4069 | 0 |
| 1740591000 | 118.8586 | 0.23 | 0.19 | 118.8127 | 119.0112 | 118.6915 | 0 |
| 1740504600 | 118.6291 | -0.28 | -0.24 | 118.7538 | 118.9646 | 118.5722 | 0 |
| 1740418200 | 118.912 | -0.02 | -0.01 | 119.0932 | 119.2529 | 118.7327 | 0 |
| 1740159000 | 118.9287 | -0.34 | -0.28 | 119.2556 | 119.3111 | 118.9223 | 0 |
| 1740072600 | 119.2683 | 0.08 | 0.06 | 119.1287 | 119.5282 | 119.0992 | 0 |
| 1739986200 | 119.1919 | -1.09 | -0.91 | 120.4164 | 120.4355 | 119.105 | 0 |
| 1739899800 | 120.2826 | -0.01 | -0.01 | 120.2311 | 120.3093 | 119.9753 | 0 |
| 1739813400 | 120.2949 | 0.09 | 0.08 | 120.2262 | 120.4672 | 120.1544 | 0 |
| 1739554200 | 120.2007 | -0.05 | -0.04 | 120.6216 | 120.7059 | 120.1051 | 0 |
| 1739467800 | 120.2458 | -0.46 | -0.38 | 120.7535 | 120.7598 | 119.9595 | 0 |
| 1739381400 | 120.7025 | 0.39 | 0.33 | 120.5564 | 120.7398 | 120.109 | 0 |
| 1739295000 | 120.308 | 0.65 | 0.54 | 119.7066 | 120.3978 | 119.6447 | 0 |
| 1739208600 | 119.662 | -0.08 | -0.07 | 119.6802 | 119.8185 | 119.5135 | 0 |
| 1738949400 | 119.7439 | 0.21 | 0.17 | 119.9017 | 120.2708 | 119.6611 | 0 |
| 1738863000 | 119.5388 | 0.02 | 0.02 | 119.4457 | 119.6465 | 119.3076 | 0 |
| 1738776600 | 119.5144 | -0.21 | -0.18 | 119.7564 | 119.8219 | 119.4853 | 0 |
| 1738690200 | 119.7245 | -0.03 | -0.03 | 119.7361 | 119.7887 | 119.4775 | 0 |
| 1738603800 | 119.7552 | -0.6 | -0.50 | 119.6086 | 119.8666 | 119.2799 | 0 |
| 1738344600 | 120.3598 | -0.1 | -0.09 | 120.4633 | 120.5226 | 119.9972 | 0 |
| 1738258200 | 120.4633 | 0.12 | 0.10 | 120.2351 | 120.7549 | 120.1382 | 0 |
| 1738171800 | 120.3432 | 0.22 | 0.18 | 120.046 | 120.3432 | 119.8935 | 0 |
| 1738085400 | 120.1224 | -0.11 | -0.09 | 120.3488 | 120.3806 | 120.0392 | 0 |
| 1737999000 | 120.2279 | -0.83 | -0.68 | 120.61 | 120.6326 | 119.9294 | 0 |
| 1737739800 | 121.0554 | 0.75 | 0.62 | 120.4675 | 121.0986 | 120.4548 | 0 |
| 1737653400 | 120.3085 | 0.11 | 0.09 | 119.9828 | 120.3426 | 119.9444 | 0 |
| 1737567000 | 120.1951 | 0 | 0.00 | 120.1951 | 120.1951 | 120.1951 | 0 |
| 1737480600 | 120.1951 | 0.09 | 0.08 | 119.8533 | 120.1951 | 119.7315 | 0 |
| 1737394200 | 120.1012 | 0.4 | 0.33 | 119.6886 | 120.3151 | 119.6326 | 0 |
| 1737135000 | 119.7014 | 0.36 | 0.30 | 119.2382 | 119.7174 | 119.1075 | 0 |
| 1737048600 | 119.34 | 0.03 | 0.03 | 119.3725 | 119.4342 | 119.1199 | 0 |
| 1736962200 | 119.3089 | -0.21 | -0.18 | 119.3853 | 119.6649 | 119.2645 | 0 |
| 1736875800 | 119.5187 | 0.28 | 0.23 | 119.2547 | 119.703 | 119.2061 | 0 |
| 1736789400 | 119.242 | -0.07 | -0.06 | 119.0069 | 119.3055 | 118.6904 | 0 |
| 1736530200 | 119.3119 | -0.1 | -0.08 | 119.4147 | 119.7461 | 119.2444 | 0 |
| 1736443800 | 119.4083 | 0.04 | 0.03 | 119.3634 | 119.4947 | 119.2917 | 0 |
| 1736357400 | 119.3698 | -0.28 | -0.24 | 119.5834 | 119.6745 | 119.1247 | 0 |
| 1736271000 | 119.6534 | 0.17 | 0.14 | 119.7505 | 119.9552 | 119.5135 | 0 |
| 1736184600 | 119.4837 | 0.57 | 0.48 | 119.1457 | 119.563 | 118.9671 | 0 |
| 1735925400 | 118.9106 | -0.03 | -0.03 | 118.91 | 119.0692 | 118.7765 | 0 |
| 1735839000 | 118.9418 | -0.62 | -0.52 | 119.0379 | 119.2448 | 118.5512 | 0 |
| 1735579800 | 119.5648 | 0.18 | 0.15 | 119.432 | 119.8759 | 119.3807 | 0 |
| 1735320600 | 119.3812 | 0.59 | 0.50 | 119.1165 | 119.4247 | 118.9768 | 0 |
| 1734975000 | 118.7865 | 0.62 | 0.53 | 118.2353 | 118.8119 | 118.1195 | 0 |
| 1734715800 | 118.1655 | -0.03 | -0.02 | 118.2102 | 118.2102 | 117.8253 | 0 |
| 1734629400 | 118.1912 | -0.45 | -0.38 | 118.4456 | 118.6206 | 118.096 | 0 |
| 1734543000 | 118.6422 | -0.43 | -0.36 | 118.9527 | 119.0973 | 118.5503 | 0 |
| 1734456600 | 119.0732 | 0.08 | 0.07 | 119.3341 | 119.4532 | 119.0612 | 0 |
| 1734370200 | 118.9917 | 0.12 | 0.10 | 118.7611 | 119.0779 | 118.5868 | 0 |
| 1734111000 | 118.8689 | 0.55 | 0.47 | 118.4492 | 119.0283 | 118.4429 | 0 |
| 1734024600 | 118.3161 | 0.71 | 0.60 | 117.569 | 118.4388 | 117.569 | 0 |
| 1733938200 | 117.607 | 0.1 | 0.09 | 117.6767 | 117.8277 | 117.5297 | 0 |
| 1733851800 | 117.5056 | -0.13 | -0.11 | 117.5268 | 117.5816 | 117.3181 | 0 |
| 1733765400 | 117.6345 | 0.15 | 0.13 | 117.6849 | 117.8957 | 117.5634 | 0 |
| 1733506200 | 117.4821 | -0.3 | -0.25 | 117.8341 | 117.9207 | 117.3378 | 0 |
| 1733419800 | 117.7771 | -0.02 | -0.02 | 117.9511 | 118.1181 | 117.7581 | 0 |
| 1733333400 | 117.799 | -0.1 | -0.09 | 118.0469 | 118.1104 | 117.7086 | 0 |
| 1733247000 | 117.9012 | 0.12 | 0.10 | 117.9344 | 118.1482 | 117.7194 | 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 Tent [SnowGem] (TENTETH).](/common/images/company/COIN_TENTUSD.png){kind=small}
