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 | 1.3911 | 2.20042518459 | 63.2196 | 64.6701 | 62.0171 | 0 | 0 | IX |
| 4 | 1.3855 | 2.19137306011 | 63.2252 | 65.6133 | 61.1497 | 0 | 0 | IX |
| 12 | 3.8381 | 6.3155106084 | 60.7726 | 65.6133 | 58.0442 | 0 | 0 | IX |
| 26 | 5.3358 | 9.00178659095 | 59.2749 | 67.8066 | 58.0442 | 0 | 0 | IX |
| 52 | 9.5085 | 17.2561168157 | 55.1022 | 67.8066 | 52.9612 | 0 | 0 | IX |
| 156 | 6.3896 | 10.9747153523 | 58.2211 | 67.8066 | 41.6138 | 0 | 0 | IX |
| 260 | 22.691 | 54.1296812716 | 41.9197 | 78.477 | 38.6307 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742232600 | 64.610699 | 1.1 | 1.73 | 63.4481 | 64.6701 | 63.416 | 0 |
| 1741973400 | 63.5093 | 0.96 | 1.53 | 63.1318 | 63.5703 | 63.0329 | 0 |
| 1741887000 | 62.5495 | -0.46 | -0.73 | 62.3028 | 62.6639 | 62.0171 | 0 |
| 1741800600 | 63.0081 | 0.46 | 0.73 | 62.7763 | 63.2892 | 62.5447 | 0 |
| 1741714200 | 62.5485 | 0.21 | 0.33 | 62.6912 | 63.0562 | 62.2249 | 0 |
| 1741627800 | 62.34 | -1.06 | -1.67 | 63.2196 | 63.2226 | 62.0625 | 0 |
| 1741368600 | 63.4007 | -0.48 | -0.75 | 63.9157 | 64.0501 | 63.3423 | 0 |
| 1741282200 | 63.8773 | 0.6 | 0.94 | 64.1598 | 64.193 | 63.4624 | 0 |
| 1741195800 | 63.2801 | 1.84 | 3.00 | 62.2459 | 63.51 | 62.173 | 0 |
| 1741109400 | 61.4383 | -0.76 | -1.22 | 62.1599 | 62.1747 | 61.1497 | 0 |
| 1741023000 | 62.1954 | 0.36 | 0.58 | 61.8659 | 62.3992 | 61.8385 | 0 |
| 1740763800 | 61.8362 | -1.92 | -3.01 | 61.4901 | 61.9625 | 61.3744 | 0 |
| 1740677400 | 63.7585 | -1.08 | -1.67 | 63.9582 | 64.3799 | 63.2103 | 0 |
| 1740591000 | 64.838899 | 1.37 | 2.16 | 63.41 | 64.9577 | 63.3979 | 0 |
| 1740504600 | 63.4674 | -0.19 | -0.30 | 63.6085 | 63.77 | 63.1891 | 0 |
| 1740418200 | 63.6571 | -1.66 | -2.55 | 65.5425 | 65.545599 | 63.4777 | 0 |
| 1740159000 | 65.3207 | 0.69 | 1.06 | 65.1165 | 65.613299 | 64.9812 | 0 |
| 1740072600 | 64.6335 | 0.5 | 0.78 | 64.257999 | 65.074 | 63.8809 | 0 |
| 1739986200 | 64.1318 | -0.19 | -0.29 | 64.4753 | 64.5719 | 63.9939 | 0 |
| 1739899800 | 64.3198 | 0.28 | 0.44 | 64.0209 | 64.5917 | 64.0209 | 0 |
| 1739813400 | 64.0394 | 0.71 | 1.11 | 63.2252 | 64.1446 | 63.192 | 0 |
| 1739554200 | 63.3338 | 0.56 | 0.89 | 63.2265 | 63.6029 | 63.2265 | 0 |
| 1739467800 | 62.7741 | 0.22 | 0.35 | 62.4852 | 62.8952 | 62.178 | 0 |
| 1739381400 | 62.5557 | 0.16 | 0.25 | 62.528 | 62.745 | 61.9732 | 0 |
| 1739295000 | 62.3971 | 0 | 0.01 | 62.3568 | 62.492 | 61.7226 | 0 |
| 1739208600 | 62.3931 | 0.51 | 0.82 | 61.8007 | 62.6333 | 61.7857 | 0 |
| 1738949400 | 61.8845 | 0.09 | 0.14 | 61.9058 | 62.7388 | 61.8101 | 0 |
| 1738863000 | 61.7956 | 0.22 | 0.36 | 61.6831 | 61.8202 | 61.5311 | 0 |
| 1738776600 | 61.5764 | -0.51 | -0.82 | 62.1891 | 62.213 | 61.2262 | 0 |
| 1738690200 | 62.0845 | 1.27 | 2.09 | 60.8555 | 62.0845 | 60.8496 | 0 |
| 1738603800 | 60.8142 | -1.08 | -1.75 | 60.8387 | 60.9115 | 59.757 | 0 |
| 1738344600 | 61.8978 | 0.11 | 0.18 | 62.0056 | 62.0743 | 61.6037 | 0 |
| 1738258200 | 61.7846 | 0.78 | 1.27 | 60.9329 | 61.8201 | 60.8515 | 0 |
| 1738171800 | 61.0072 | 0.95 | 1.58 | 59.9933 | 61.3336 | 59.9933 | 0 |
| 1738085400 | 60.0595 | -0.02 | -0.03 | 59.7532 | 60.4001 | 59.7388 | 0 |
| 1737999000 | 60.0767 | -1.71 | -2.77 | 61.4401 | 61.4754 | 59.9582 | 0 |
| 1737739800 | 61.7897 | 0.6 | 0.99 | 61.563 | 61.7931 | 61.3216 | 0 |
| 1737653400 | 61.1853 | 0.13 | 0.21 | 61.0532 | 61.1941 | 60.8091 | 0 |
| 1737567000 | 61.0576 | 0 | 0.00 | 61.0576 | 61.0576 | 61.0576 | 0 |
| 1737480600 | 61.0576 | -0.57 | -0.93 | 61.4682 | 61.4682 | 60.6841 | 0 |
| 1737394200 | 61.6282 | 1.09 | 1.79 | 60.6536 | 61.78 | 60.5756 | 0 |
| 1737135000 | 60.5419 | 0.43 | 0.72 | 59.9741 | 60.8504 | 59.9402 | 0 |
| 1737048600 | 60.1082 | 0.5 | 0.84 | 60.4618 | 60.5515 | 59.931 | 0 |
| 1736962200 | 59.6057 | 0.54 | 0.92 | 59.1742 | 59.7997 | 58.9223 | 0 |
| 1736875800 | 59.0651 | 0.79 | 1.36 | 58.5019 | 59.4331 | 58.4962 | 0 |
| 1736789400 | 58.2709 | -0.63 | -1.07 | 58.8157 | 58.8503 | 58.0442 | 0 |
| 1736530200 | 58.9021 | -1.19 | -1.97 | 59.702 | 59.7361 | 58.7573 | 0 |
| 1736443800 | 60.088 | -0.01 | -0.02 | 60.0193 | 60.2157 | 59.7918 | 0 |
| 1736357400 | 60.101 | -0.75 | -1.23 | 60.1403 | 60.4472 | 59.8856 | 0 |
| 1736271000 | 60.8464 | -0.6 | -0.98 | 61.5549 | 61.5726 | 60.6846 | 0 |
| 1736184600 | 61.4485 | 0.74 | 1.21 | 60.9374 | 62.1717 | 60.9315 | 0 |
| 1735925400 | 60.7132 | 0.44 | 0.72 | 60.478 | 60.7722 | 60.3546 | 0 |
| 1735839000 | 60.278 | -0.25 | -0.42 | 60.3748 | 60.5441 | 60.1122 | 0 |
| 1735579800 | 60.5321 | -0.63 | -1.03 | 61.1335 | 61.1456 | 60.4273 | 0 |
| 1735320600 | 61.1628 | 0.11 | 0.17 | 61.1563 | 61.3715 | 60.7461 | 0 |
| 1734975000 | 61.0565 | 0.2 | 0.33 | 60.7726 | 61.0879 | 60.7726 | 0 |
| 1734715800 | 60.8543 | 0.12 | 0.19 | 60.8028 | 60.8922 | 59.9774 | 0 |
| 1734629400 | 60.7384 | -0.98 | -1.59 | 60.902 | 61.0898 | 60.671 | 0 |
| 1734543000 | 61.7177 | 0.14 | 0.22 | 61.5649 | 61.913 | 61.5502 | 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}
