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 | 1055.21 | 1055.21 | 1055.21 | 0 | 0 | IX |
| 4 | -2.84 | -0.268418316715 | 1058.05 | 1069.16 | 1055.21 | 0 | 0 | IX |
| 12 | -0.7 | -0.0662935288045 | 1055.91 | 1069.16 | 1055.21 | 0 | 0 | IX |
| 26 | -7.35 | -0.691725643728 | 1062.56 | 1069.16 | 1045.96 | 0 | 0 | IX |
| 52 | -7.35 | -0.691725643728 | 1062.56 | 1069.16 | 1045.96 | 0 | 0 | IX |
| 156 | -7.35 | -0.691725643728 | 1062.56 | 1069.16 | 1045.96 | 0 | 0 | IX |
| 260 | -7.35 | -0.691725643728 | 1062.56 | 1069.16 | 1045.96 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1055.21 | 0 | 0.00 | 1055.21 | 1055.21 | 1055.21 | 0 |
| 1740677400 | 1055.21 | 0 | 0.00 | 1055.21 | 1055.21 | 1055.21 | 0 |
| 1740591000 | 1055.21 | 0 | 0.00 | 1055.21 | 1055.21 | 1055.21 | 0 |
| 1740504600 | 1055.21 | 0 | 0.00 | 1055.21 | 1055.21 | 1055.21 | 0 |
| 1740418200 | 1055.21 | 0 | 0.00 | 1055.21 | 1055.21 | 1055.21 | 0 |
| 1740159000 | 1055.21 | 0 | 0.00 | 1055.21 | 1055.21 | 1055.21 | 0 |
| 1740072600 | 1055.21 | 0 | 0.00 | 1055.21 | 1055.21 | 1055.21 | 0 |
| 1739986200 | 1055.21 | 0 | 0.00 | 1055.21 | 1055.21 | 1055.21 | 0 |
| 1739899800 | 1055.21 | -0.98 | -0.09 | 1055.21 | 1055.21 | 1055.21 | 0 |
| 1739813400 | 1056.19 | 0 | 0.00 | 1056.19 | 1056.19 | 1056.19 | 0 |
| 1739554200 | 1056.19 | 0 | 0.00 | 1056.19 | 1056.19 | 1056.19 | 0 |
| 1739467800 | 1056.19 | 0 | 0.00 | 1056.19 | 1056.19 | 1056.19 | 0 |
| 1739381400 | 1056.19 | -12.97 | -1.21 | 1056.19 | 1056.19 | 1056.19 | 0 |
| 1739295000 | 1069.16 | 0 | 0.00 | 1069.16 | 1069.16 | 1069.16 | 0 |
| 1739208600 | 1069.16 | 11.11 | 1.05 | 1069.16 | 1069.16 | 1069.16 | 0 |
| 1738949400 | 1058.05 | 0 | 0.00 | 1058.05 | 1058.05 | 1058.05 | 0 |
| 1738863000 | 1058.05 | 0 | 0.00 | 1058.05 | 1058.05 | 1058.05 | 0 |
| 1738776600 | 1058.05 | 0 | 0.00 | 1058.05 | 1058.05 | 1058.05 | 0 |
| 1738690200 | 1058.05 | 0 | 0.00 | 1058.05 | 1058.05 | 1058.05 | 0 |
| 1738603800 | 1058.05 | 0 | 0.00 | 1058.05 | 1058.05 | 1058.05 | 0 |
| 1738344600 | 1058.05 | 2.14 | 0.20 | 1058.05 | 1058.05 | 1058.05 | 0 |
| 1738258200 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1738171800 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1738085400 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1737999000 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1737739800 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1737653400 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1737567000 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1737480600 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1737394200 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1737135000 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1737048600 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1736962200 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1736875800 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1736789400 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1736530200 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1736443800 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1736357400 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1736271000 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1736184600 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1735925400 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1735839000 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1735666200 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1735579800 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1735320600 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1735061400 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1734975000 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1734715800 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1734629400 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1734543000 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1734456600 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1734370200 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1734111000 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1734024600 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1733938200 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1733851800 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1733765400 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1733506200 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1733419800 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1733333400 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 0 |
| 1733247000 | 1055.91 | 0 | 0.00 | 1055.91 | 1055.91 | 1055.91 | 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}
