Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0463 | 0.159591335879 | 29.0116 | 29.238 | 28.9384 | 0 | 0 | IX |
| 4 | -0.642 | -2.16162343981 | 29.6999 | 29.7663 | 28.9288 | 0 | 0 | IX |
| 12 | -0.2213 | -0.755826661931 | 29.2792 | 30.2551 | 28.9288 | 0 | 0 | IX |
| 26 | 0.5581 | 1.95825935621 | 28.4998 | 30.2551 | 28.1327 | 0 | 0 | IX |
| 52 | 0.6066 | 2.1320642642 | 28.4513 | 30.2551 | 27.9902 | 0 | 0 | IX |
| 156 | 1.0537 | 3.76264988823 | 28.0042 | 30.2551 | 27.1682 | 0 | 0 | IX |
| 260 | 1.0537 | 3.76264988823 | 28.0042 | 30.2551 | 27.1682 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742232600 | 29.0579 | -0.12 | -0.41 | 29.1392 | 29.1504 | 29.0365 | 0 |
| 1741973400 | 29.1789 | 0 | 0.01 | 29.1953 | 29.238 | 29.1498 | 0 |
| 1741887000 | 29.1747 | 0.07 | 0.25 | 29.0735 | 29.2104 | 29.0376 | 0 |
| 1741800600 | 29.1023 | -0.02 | -0.07 | 29.1648 | 29.1907 | 29.0426 | 0 |
| 1741714200 | 29.123 | -0.02 | -0.06 | 29.1371 | 29.2104 | 29.0747 | 0 |
| 1741627800 | 29.1415 | 0.13 | 0.46 | 29.0116 | 29.1586 | 28.9384 | 0 |
| 1741368600 | 29.0074 | -0.1 | -0.33 | 29.0554 | 29.0897 | 28.9288 | 0 |
| 1741282200 | 29.1044 | -0.24 | -0.81 | 29.2381 | 29.2633 | 29.0824 | 0 |
| 1741195800 | 29.3408 | -0.14 | -0.48 | 29.295 | 29.418 | 29.2242 | 0 |
| 1741109400 | 29.4825 | -0.15 | -0.50 | 29.61 | 29.6272 | 29.398 | 0 |
| 1741023000 | 29.6294 | -0.11 | -0.38 | 29.7207 | 29.7296 | 29.5973 | 0 |
| 1740763800 | 29.7428 | 0.2 | 0.66 | 29.7103 | 29.7663 | 29.6637 | 0 |
| 1740677400 | 29.547 | 0.21 | 0.73 | 29.4661 | 29.5889 | 29.4438 | 0 |
| 1740591000 | 29.3337 | 0.03 | 0.10 | 29.3438 | 29.425 | 29.3222 | 0 |
| 1740504600 | 29.3032 | -0.02 | -0.06 | 29.4019 | 29.4132 | 29.2833 | 0 |
| 1740418200 | 29.3198 | 0.03 | 0.11 | 29.2658 | 29.3588 | 29.2553 | 0 |
| 1740159000 | 29.2867 | 0.02 | 0.06 | 29.2416 | 29.3452 | 29.2107 | 0 |
| 1740072600 | 29.269 | -0.1 | -0.35 | 29.3584 | 29.3816 | 29.2643 | 0 |
| 1739986200 | 29.3721 | -0.37 | -1.25 | 29.336 | 29.391 | 29.2742 | 0 |
| 1739899800 | 29.7424 | 0.02 | 0.06 | 29.736 | 29.7508 | 29.675 | 0 |
| 1739813400 | 29.7235 | 0.04 | 0.15 | 29.6999 | 29.7646 | 29.6926 | 0 |
| 1739554200 | 29.68 | -0.11 | -0.37 | 29.7842 | 29.7912 | 29.6179 | 0 |
| 1739467800 | 29.7896 | -0.16 | -0.53 | 29.8498 | 29.8884 | 29.7619 | 0 |
| 1739381400 | 29.9498 | -0.12 | -0.39 | 30.0361 | 30.1183 | 29.9193 | 0 |
| 1739295000 | 30.0683 | 0.02 | 0.08 | 30.0543 | 30.1003 | 30.0352 | 0 |
| 1739208600 | 30.0435 | 0.03 | 0.09 | 30.0263 | 30.0568 | 29.9763 | 0 |
| 1738949400 | 30.0178 | 0.11 | 0.37 | 29.9278 | 30.0366 | 29.8907 | 0 |
| 1738863000 | 29.9059 | 0.09 | 0.30 | 29.8685 | 29.9435 | 29.8578 | 0 |
| 1738776600 | 29.8155 | -0.02 | -0.08 | 29.8328 | 29.8615 | 29.7563 | 0 |
| 1738690200 | 29.8395 | -0.24 | -0.79 | 29.9854 | 29.9888 | 29.8257 | 0 |
| 1738603800 | 30.0777 | 0.13 | 0.45 | 29.5145 | 30.2551 | 29.5145 | 0 |
| 1738344600 | 29.9443 | 0.03 | 0.10 | 29.9545 | 30.0373 | 29.9245 | 0 |
| 1738258200 | 29.9141 | 0.04 | 0.12 | 29.8658 | 29.9667 | 29.8635 | 0 |
| 1738171800 | 29.8779 | 0.11 | 0.35 | 29.851 | 29.9382 | 29.8248 | 0 |
| 1738085400 | 29.7729 | 0.14 | 0.48 | 29.8209 | 29.8336 | 29.7455 | 0 |
| 1737999000 | 29.6296 | -0.07 | -0.22 | 29.8101 | 29.8156 | 29.555 | 0 |
| 1737739800 | 29.6951 | -0.03 | -0.10 | 29.6801 | 29.7242 | 29.6126 | 0 |
| 1737653400 | 29.7258 | -0.04 | -0.14 | 29.7421 | 29.8048 | 29.6879 | 0 |
| 1737567000 | 29.7684 | 0 | 0.00 | 29.7684 | 29.7684 | 29.7684 | 0 |
| 1737480600 | 29.7684 | 0 | 0.01 | 29.8367 | 29.9134 | 29.7527 | 0 |
| 1737394200 | 29.764 | -0.19 | -0.62 | 29.8957 | 29.9735 | 29.7235 | 0 |
| 1737135000 | 29.9509 | 0.08 | 0.27 | 29.918 | 29.9988 | 29.85 | 0 |
| 1737048600 | 29.8688 | 0.01 | 0.04 | 29.8193 | 29.8995 | 29.7654 | 0 |
| 1736962200 | 29.8575 | 0.12 | 0.42 | 29.6761 | 29.8976 | 29.6062 | 0 |
| 1736875800 | 29.7328 | -0.11 | -0.37 | 29.791 | 29.8202 | 29.7111 | 0 |
| 1736789400 | 29.8439 | -0.04 | -0.14 | 29.7873 | 29.8986 | 29.7356 | 0 |
| 1736530200 | 29.886 | 0.04 | 0.12 | 29.8326 | 29.9266 | 29.8167 | 0 |
| 1736443800 | 29.8506 | 0.06 | 0.21 | 29.8469 | 29.866 | 29.7852 | 0 |
| 1736357400 | 29.7891 | 0.16 | 0.53 | 29.7679 | 29.8225 | 29.7446 | 0 |
| 1736271000 | 29.6329 | 0.04 | 0.13 | 29.6308 | 29.7167 | 29.5429 | 0 |
| 1736184600 | 29.5941 | -0.22 | -0.74 | 29.7135 | 29.715 | 29.5101 | 0 |
| 1735925400 | 29.8152 | -0.11 | -0.35 | 29.8689 | 29.8771 | 29.7812 | 0 |
| 1735839000 | 29.9208 | 0.22 | 0.75 | 29.6642 | 29.9208 | 29.6474 | 0 |
| 1735579800 | 29.6981 | 0.25 | 0.85 | 29.4731 | 29.7189 | 29.4562 | 0 |
| 1735320600 | 29.4489 | 0.07 | 0.25 | 29.4096 | 29.4731 | 29.3722 | 0 |
| 1734975000 | 29.3742 | 0.11 | 0.39 | 29.2792 | 29.4048 | 29.2552 | 0 |
| 1734715800 | 29.2599 | -0.1 | -0.33 | 29.3374 | 29.3396 | 29.232 | 0 |
| 1734629400 | 29.3554 | -0.01 | -0.04 | 29.3606 | 29.3749 | 29.2442 | 0 |
| 1734543000 | 29.3678 | -0.03 | -0.09 | 29.3737 | 29.4074 | 29.336 | 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 Bounce Token [OLD] (BOTUSD).](/common/images/company/COIN_BOTUSD.png){kind=small}
