Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.89573459716 | 10.55 | 10.66 | 10.05 | 120528 | 10.36758782 | DE |
| 4 | -0.63 | -5.73770491803 | 10.98 | 11.37 | 9.48 | 160306 | 10.56269952 | DE |
| 12 | 0.555 | 5.66615620214 | 9.795 | 11.37 | 9.48 | 133158 | 10.54598039 | DE |
| 26 | 1.9 | 22.4852071006 | 8.45 | 11.37 | 7.665 | 155079 | 9.46768674 | DE |
| 52 | -0.56 | -5.1329055912 | 10.91 | 11.41 | 7.665 | 163084 | 9.49556067 | DE |
| 156 | -0.56 | -5.1329055912 | 10.91 | 11.41 | 7.665 | 163084 | 9.49556067 | DE |
| 260 | -0.56 | -5.1329055912 | 10.91 | 11.41 | 7.665 | 163084 | 9.49556067 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741973400 | 10.35 | 0.14 | 1.37 | 10.19 | 10.51 | 10.05 | 91785 |
| 1741887000 | 10.21 | -0.12 | -1.16 | 10.24 | 10.34 | 10.1 | 119484 |
| 1741800600 | 10.33 | 0.07 | 0.68 | 10.3 | 10.45 | 10.25 | 81278 |
| 1741714200 | 10.26 | -0.21 | -2.01 | 10.45 | 10.66 | 10.14 | 107083 |
| 1741627800 | 10.47 | -0.02 | -0.19 | 10.53 | 10.66 | 10.3 | 134057 |
| 1741368600 | 10.49 | -0.11 | -1.04 | 10.55 | 10.58 | 10.29 | 160736 |
| 1741282200 | 10.6 | 0.41 | 4.02 | 10.49 | 10.6 | 10.31 | 94129 |
| 1741195800 | 10.19 | 0.64 | 6.65 | 9.89 | 10.23 | 9.7899999 | 117195 |
| 1741109400 | 9.555 | -0.94 | -8.91 | 10.24 | 10.34 | 9.48 | 213347 |
| 1741023000 | 10.49 | 0.17 | 1.65 | 10.3 | 10.74 | 10.3 | 121315 |
| 1740763800 | 10.32 | -0.42 | -3.91 | 10.58 | 10.62 | 10.21 | 189045 |
| 1740677400 | 10.74 | -0.23 | -2.10 | 10.83 | 10.91 | 10.67 | 88124 |
| 1740591000 | 10.97 | 0.08 | 0.73 | 10.94 | 11.12 | 10.86 | 105301 |
| 1740504600 | 10.89 | -0.48 | -4.22 | 11.36 | 11.36 | 10.87 | 110559 |
| 1740418200 | 11.37 | 0.48 | 4.41 | 11 | 11.37 | 10.86 | 156169 |
| 1740159000 | 10.89 | 0.43 | 4.11 | 10.81 | 11.2 | 10.8 | 207923 |
| 1740072600 | 10.46 | 0 | 0.00 | 10.46 | 10.61 | 10.19 | 270760 |
| 1739986200 | 10.46 | -0.63 | -5.68 | 11 | 11.12 | 10.43 | 421941 |
| 1739899800 | 11.09 | 0.15 | 1.37 | 10.95 | 11.19 | 10.94 | 182028 |
| 1739813400 | 10.94 | 0.04 | 0.37 | 10.91 | 11.05 | 10.82 | 98244 |
| 1739554200 | 10.9 | -0.17 | -1.54 | 10.98 | 11.13 | 10.9 | 227395 |
| 1739467800 | 11.07 | 0.78 | 7.58 | 10.54 | 11.09 | 10.53 | 200375 |
| 1739381400 | 10.29 | -0.18 | -1.72 | 10.47 | 10.47 | 10.25 | 103224 |
| 1739295000 | 10.47 | 0.15 | 1.45 | 10.33 | 10.47 | 10.09 | 227942 |
| 1739208600 | 10.32 | -0.01 | -0.10 | 10.39 | 10.41 | 10.24 | 69622 |
| 1738949400 | 10.33 | -0.21 | -1.99 | 10.54 | 10.6 | 10.3 | 74880 |
| 1738863000 | 10.54 | 0.17 | 1.64 | 10.21 | 10.6 | 10.21 | 123482 |
| 1738776600 | 10.37 | -0.1 | -0.96 | 10.35 | 10.43 | 10.26 | 98841 |
| 1738690200 | 10.47 | 0.35 | 3.46 | 10.24 | 10.52 | 10.04 | 118414 |
| 1738603800 | 10.12 | -0.83 | -7.58 | 10.43 | 10.69 | 10.02 | 244963 |
| 1738344600 | 10.95 | -0.01 | -0.09 | 10.97 | 10.97 | 10.83 | 86058 |
| 1738258200 | 10.96 | 0.26 | 2.43 | 10.74 | 11.08 | 10.74 | 103390 |
| 1738171800 | 10.7 | 0.05 | 0.47 | 10.74 | 10.8 | 10.62 | 50508 |
| 1738085400 | 10.65 | -0.12 | -1.11 | 10.75 | 10.89 | 10.62 | 64424 |
| 1737999000 | 10.77 | -0.34 | -3.06 | 10.9 | 11.12 | 10.77 | 151130 |
| 1737739800 | 11.11 | 0.45 | 4.22 | 10.75 | 11.19 | 10.75 | 184755 |
| 1737653400 | 10.66 | -0.09 | -0.84 | 10.85 | 10.92 | 10.6 | 139840 |
| 1737567000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1737480600 | 10.75 | -0.02 | -0.19 | 10.75 | 10.81 | 10.62 | 49949 |
| 1737394200 | 10.77 | 0.05 | 0.47 | 10.75 | 10.85 | 10.6 | 92914 |
| 1737135000 | 10.72 | 0.17 | 1.61 | 10.59 | 10.8 | 10.52 | 168398 |
| 1737048600 | 10.55 | -0.46 | -4.18 | 11.1 | 11.22 | 10.55 | 226050 |
| 1736962200 | 11.01 | 0 | 0.00 | 11 | 11.11 | 10.8 | 115758 |
| 1736875800 | 11.01 | 0.73 | 7.10 | 10.39 | 11.19 | 10.38 | 245549 |
| 1736789400 | 10.28 | 0.04 | 0.39 | 10.2 | 10.35 | 10.03 | 75313 |
| 1736530200 | 10.24 | -0.08 | -0.78 | 10.25 | 10.44 | 10.14 | 51136 |
| 1736443800 | 10.32 | -0.14 | -1.34 | 10.4 | 10.4 | 10.21 | 67377 |
| 1736357400 | 10.46 | -0.16 | -1.51 | 10.6 | 10.67 | 10.39 | 90639 |
| 1736271000 | 10.62 | -0.1 | -0.93 | 10.71 | 10.93 | 10.56 | 108454 |
| 1736184600 | 10.72 | 0.72 | 7.20 | 10.07 | 10.79 | 10.07 | 272514 |
| 1735925400 | 10 | -0.07 | -0.70 | 10.04 | 10.13 | 9.945 | 91970 |
| 1735839000 | 10.07 | 0.04 | 0.40 | 10.06 | 10.21 | 9.97 | 66625 |
| 1735666200 | 10.03 | 0.08 | 0.80 | 9.92 | 10.1 | 9.92 | 35871 |
| 1735579800 | 9.95 | -0.05 | -0.50 | 9.93 | 10.06 | 9.93 | 57861 |
| 1735320600 | 10 | 0.22 | 2.20 | 9.86 | 10.04 | 9.86 | 81420 |
| 1735061400 | 9.785 | 0.07 | 0.77 | 9.72 | 9.91 | 9.72 | 53731 |
| 1734975000 | 9.71 | -0.07 | -0.72 | 9.73 | 9.74 | 9.57 | 82624 |
| 1734715800 | 9.78 | -0.07 | -0.71 | 9.795 | 9.8699999 | 9.525 | 174717 |
| 1734629400 | 9.85 | -0.07 | -0.71 | 9.7 | 9.91 | 9.5 | 120299 |
| 1734543000 | 9.92 | 0.02 | 0.20 | 9.905 | 10.02 | 9.815 | 81783 |
| 1734456600 | 9.9 | 0.06 | 0.66 | 9.78 | 10.02 | 9.78 | 121164 |
| 1734370200 | 9.835 | -0.21 | -2.04 | 9.95 | 10.11 | 9.76 | 184810 |
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] (BOTETH).](/common/images/company/COIN_BOTUSD.png){kind=small}
