Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741899600 | 14.9025 | 0.19 | 1.30 | 14.7525 | 14.9561 | 14.696 | 0 |
| 1741813200 | 14.7113 | 0.03 | 0.23 | 14.6643 | 14.8306 | 14.4912 | 0 |
| 1741726800 | 14.6782 | 0.17 | 1.14 | 14.4802 | 14.7674 | 14.4553 | 0 |
| 1741640400 | 14.5125 | 0.3 | 2.10 | 14.2809 | 14.6078 | 14.27 | 0 |
| 1741384800 | 14.2142 | -0.07 | -0.50 | 14.2628 | 14.4251 | 14.1787 | 0 |
| 1741298400 | 14.2856 | 0.14 | 1.00 | 14.2039 | 14.3473 | 14.151 | 0 |
| 1741212000 | 14.1439 | -0.15 | -1.06 | 14.2013 | 14.3356 | 14.0943 | 0 |
| 1741125600 | 14.2956 | 0.22 | 1.54 | 14.0706 | 14.3493 | 14.0507 | 0 |
| 1741039200 | 14.0794 | 0.2 | 1.48 | 13.891 | 14.1613 | 13.805 | 0 |
| 1740780000 | 13.8745 | -0.19 | -1.35 | 14.0372 | 14.1103 | 13.8596 | 0 |
| 1740693600 | 14.0645 | 0.07 | 0.51 | 13.9599 | 14.0674 | 13.8535 | 0 |
| 1740607200 | 13.9934 | 0.06 | 0.44 | 13.9082 | 14.0361 | 13.8591 | 0 |
| 1740520800 | 13.9327 | -0.05 | -0.34 | 13.977 | 14.0419 | 13.8855 | 0 |
| 1740434400 | 13.9799 | -0.01 | -0.07 | 13.9448 | 14.0185 | 13.8885 | 0 |
| 1740175200 | 13.9892 | 0.24 | 1.76 | 13.7398 | 14.0128 | 13.7302 | 0 |
| 1740088800 | 13.7472 | 0.14 | 1.00 | 13.6398 | 13.8188 | 13.6245 | 0 |
| 1740002400 | 13.6111 | -0.02 | -0.13 | 13.6279 | 13.7079 | 13.6089 | 0 |
| 1739916000 | 13.6293 | 0 | 0.01 | 13.6104 | 13.701 | 13.603 | 0 |
| 1739570400 | 13.6277 | 0.05 | 0.39 | 13.5754 | 13.6399 | 13.5572 | 0 |
| 1739484000 | 13.5741 | -0.1 | -0.76 | 13.6968 | 13.7113 | 13.5529 | 0 |
| 1739397600 | 13.6774 | 0.08 | 0.56 | 13.6129 | 13.7598 | 13.6041 | 0 |
| 1739311200 | 13.6018 | -0.04 | -0.26 | 13.6652 | 13.6952 | 13.5887 | 0 |
| 1739224800 | 13.6379 | -0.04 | -0.32 | 13.6653 | 13.6918 | 13.592 | 0 |
| 1738965600 | 13.682 | 0.14 | 1.00 | 13.5564 | 13.6932 | 13.5211 | 0 |
| 1738879200 | 13.5467 | 0.04 | 0.32 | 13.4791 | 13.6064 | 13.4536 | 0 |
| 1738792800 | 13.5033 | -0.09 | -0.68 | 13.6135 | 13.6649 | 13.4988 | 0 |
| 1738706400 | 13.5963 | -0.04 | -0.31 | 13.6707 | 13.6982 | 13.582 | 0 |
| 1738620000 | 13.6382 | 0.05 | 0.37 | 13.7686 | 13.806 | 13.5825 | 0 |
| 1738360800 | 13.5884 | 0.11 | 0.81 | 13.4541 | 13.6013 | 13.4316 | 0 |
| 1738274400 | 13.4788 | -0.05 | -0.38 | 13.4809 | 13.5629 | 13.4405 | 0 |
| 1738188000 | 13.5299 | 0.04 | 0.33 | 13.4958 | 13.571 | 13.4548 | 0 |
| 1738101600 | 13.4855 | -0.03 | -0.26 | 13.5476 | 13.5557 | 13.4467 | 0 |
| 1738015200 | 13.5201 | -0.09 | -0.65 | 13.7657 | 13.7941 | 13.5192 | 0 |
| 1737756000 | 13.6092 | 0.04 | 0.33 | 13.5695 | 13.6332 | 13.561 | 0 |
| 1737669600 | 13.5646 | -0.12 | -0.88 | 13.6902 | 13.6985 | 13.5615 | 0 |
| 1737583200 | 13.6852 | -0.03 | -0.24 | 13.7013 | 13.7153 | 13.6644 | 0 |
| 1737496800 | 13.7183 | -0.17 | -1.20 | 13.8445 | 13.8588 | 13.7082 | 0 |
| 1737151200 | 13.8856 | -0.1 | -0.72 | 13.9624 | 13.9624 | 13.8285 | 0 |
| 1737064800 | 13.9862 | 0.03 | 0.22 | 13.9444 | 14.0131 | 13.9233 | 0 |
| 1736978400 | 13.955 | -0.24 | -1.67 | 14.183 | 14.1844 | 13.9222 | 0 |
| 1736892000 | 14.1913 | -0.08 | -0.53 | 14.2219 | 14.3165 | 14.1779 | 0 |
| 1736805600 | 14.2672 | -0.12 | -0.82 | 14.4364 | 14.4541 | 14.2542 | 0 |
| 1736546400 | 14.3852 | 0.24 | 1.70 | 14.1484 | 14.4011 | 14.1385 | 0 |
| 1736373600 | 14.1441 | -0.02 | -0.15 | 14.148 | 14.2377 | 14.1229 | 0 |
| 1736287200 | 14.1649 | 0.06 | 0.41 | 14.1177 | 14.2155 | 14.0333 | 0 |
| 1736200800 | 14.1065 | 0.01 | 0.09 | 14.0914 | 14.1373 | 13.9663 | 0 |
| 1735941600 | 14.0937 | -0.1 | -0.70 | 14.1792 | 14.1865 | 14.0698 | 0 |
| 1735855200 | 14.1931 | 0.06 | 0.43 | 14.0988 | 14.2706 | 14.0135 | 0 |
| 1735682400 | 14.1324 | 0.02 | 0.12 | 14.1226 | 14.1824 | 14.0585 | 0 |
| 1735596000 | 14.1156 | 0.14 | 1.02 | 14.0131 | 14.223 | 13.9973 | 0 |
| 1735336800 | 13.9736 | 0.11 | 0.81 | 13.8978 | 14.058 | 13.8953 | 0 |
| 1735250400 | 13.8607 | -0.01 | -0.10 | 13.8947 | 13.9455 | 13.8457 | 0 |
| 1735077600 | 13.8739 | -0.1 | -0.75 | 13.9849 | 14.003 | 13.8694 | 0 |
| 1734991200 | 13.9787 | 0.01 | 0.06 | 13.9655 | 14.1026 | 13.9494 | 0 |
| 1734732000 | 13.9705 | -0.17 | -1.23 | 14.1929 | 14.2444 | 13.8598 | 0 |
| 1734645600 | 14.1443 | -0.01 | -0.08 | 14.1049 | 14.1453 | 13.9958 | 0 |
| 1734559200 | 14.1551 | 0.38 | 2.75 | 13.7532 | 14.1551 | 13.6983 | 0 |
| 1734472800 | 13.7759 | 0.09 | 0.67 | 13.7345 | 13.8056 | 13.7203 | 0 |
| 1734386400 | 13.6837 | 0.03 | 0.21 | 13.6455 | 13.6945 | 13.6123 | 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}
