Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735839000 | 92.666 | 0.82 | 0.89 | 92.453 | 92.9 | 92.453 | 153 |
| 1735666200 | 91.846 | 0.42 | 0.46 | 91.846 | 91.846 | 91.846 | 5 |
| 1735579800 | 91.425 | -1.91 | -2.05 | 92.49 | 92.49 | 91.425 | 136 |
| 1735320600 | 93.335 | 0.18 | 0.19 | 93.476 | 93.653 | 93.335 | 67 |
| 1735061400 | 93.159 | 0.89 | 0.96 | 93.077 | 93.159 | 93.077 | 1 |
| 1734975000 | 92.271 | 0.33 | 0.35 | 92.585 | 92.585 | 92.197 | 3552 |
| 1734715800 | 91.945 | -0.21 | -0.22 | 91.293 | 91.945 | 90.769 | 39 |
| 1734629400 | 92.152 | -1.49 | -1.59 | 91.738 | 92.301 | 91.738 | 3751 |
| 1734543000 | 93.641 | 0.27 | 0.29 | 93.483 | 93.641 | 93.483 | 11 |
| 1734456600 | 93.37 | -0.16 | -0.17 | 93.37 | 93.37 | 93.37 | 2 |
| 1734370200 | 93.531 | 0.15 | 0.16 | 93.163 | 93.531 | 93.163 | 107 |
| 1734111000 | 93.383 | -0.51 | -0.54 | 93.787 | 93.787 | 93.383 | 1 |
| 1734024600 | 93.89 | 0.89 | 0.96 | 93.533 | 93.89 | 93.473 | 40 |
| 1733938200 | 93 | -0.16 | -0.17 | 93.106 | 93.106 | 93 | 10 |
| 1733851800 | 93.159 | -0.15 | -0.16 | 92.879 | 93.188 | 92.879 | 933 |
| 1733765400 | 93.306 | -0.19 | -0.21 | 93.306 | 93.306 | 93.306 | 0 |
| 1733506200 | 93.5 | 0.2 | 0.21 | 92.896 | 93.5 | 92.771 | 808 |
| 1733419800 | 93.3 | 0.08 | 0.09 | 93.338 | 93.533 | 93.3 | 56 |
| 1733333400 | 93.217 | 0.22 | 0.23 | 93.278 | 93.278 | 93.217 | 44 |
| 1733247000 | 93 | 0.39 | 0.43 | 93.145 | 93.145 | 93 | 24 |
| 1733160600 | 92.605 | 0.59 | 0.64 | 92.824 | 92.824 | 92.605 | 12 |
| 1732901400 | 92.016 | -0.24 | -0.26 | 92.014 | 92.064 | 92.014 | 5968 |
| 1732815000 | 92.256 | 0.13 | 0.14 | 92.256 | 92.256 | 92.256 | 0 |
| 1732728600 | 92.129 | 0 | 0.00 | 92.129 | 92.129 | 92.129 | 0 |
| 1732642200 | 92.129 | -0.33 | -0.36 | 92.345 | 92.345 | 92.129 | 1 |
| 1732555800 | 92.461 | -0.05 | -0.05 | 92.736 | 92.736 | 92.461 | 169 |
| 1732296600 | 92.51 | 1.3 | 1.42 | 91.727 | 92.51 | 91.727 | 4438 |
| 1732210200 | 91.214 | 0.57 | 0.63 | 90.663 | 91.214 | 90.663 | 125 |
| 1732123800 | 90.643 | 0.66 | 0.73 | 90.643 | 90.643 | 90.643 | 0 |
| 1732037400 | 89.988 | 0.23 | 0.26 | 90.215 | 90.215 | 89.988 | 795 |
| 1731951000 | 89.753 | -0.46 | -0.51 | 90.058 | 90.093 | 89.753 | 798 |
| 1731691800 | 90.214 | -1.27 | -1.39 | 90.655 | 90.691 | 90.214 | 135 |
| 1731605400 | 91.487 | 0.49 | 0.54 | 91.676 | 92.109 | 91.487 | 514 |
| 1731519000 | 90.994 | -0.14 | -0.15 | 90.994 | 90.994 | 90.994 | 0 |
| 1731432600 | 91.134 | 0.13 | 0.15 | 91.196 | 91.196 | 91.134 | 10 |
| 1731346200 | 91 | 0.96 | 1.07 | 90.874 | 91.045 | 90.874 | 61 |
| 1731087000 | 90.04 | 0.81 | 0.91 | 89.765 | 90.04 | 89.623 | 1548 |
| 1731000600 | 89.227 | 0.35 | 0.39 | 89.207 | 89.227 | 89.157 | 22 |
| 1730914200 | 88.881 | 3.91 | 4.60 | 88.588 | 88.886 | 88.588 | 2105 |
| 1730827800 | 84.973 | 0.02 | 0.03 | 84.973 | 84.973 | 84.973 | 2 |
| 1730741400 | 84.95 | -0.16 | -0.19 | 85.081 | 85.081 | 84.815 | 806 |
| 1730482200 | 85.113 | -0.36 | -0.42 | 85.113 | 85.113 | 85.113 | 4 |
| 1730395800 | 85.469 | -1.81 | -2.08 | 85.893 | 85.893 | 85.469 | 2226 |
| 1730309400 | 87.283 | 0.25 | 0.29 | 87.283 | 87.283 | 87.283 | 0 |
| 1730223000 | 87.033 | -0.28 | -0.32 | 87.109 | 87.109 | 87.033 | 5 |
| 1730136600 | 87.309 | -0.05 | -0.06 | 87.309 | 87.309 | 87.309 | 0 |
| 1729873800 | 87.363 | 0.11 | 0.13 | 86.831 | 87.4 | 86.831 | 18 |
| 1729787400 | 87.248 | -0.19 | -0.22 | 87.14 | 87.424 | 87.14 | 10 |
| 1729701000 | 87.44 | 0.24 | 0.27 | 87.568 | 87.568 | 87.44 | 5 |
| 1729614600 | 87.202 | -0.02 | -0.02 | 87.202 | 87.202 | 87.202 | 0 |
| 1729528200 | 87.222 | 0 | 0.00 | 87.222 | 87.222 | 87.222 | 0 |
| 1729269000 | 87.222 | 0.14 | 0.16 | 87.14 | 87.222 | 87.14 | 1 |
| 1729182600 | 87.082 | 0.73 | 0.85 | 87.082 | 87.082 | 87.082 | 0 |
| 1729096200 | 86.35 | -0.62 | -0.72 | 86.41 | 86.41 | 86.35 | 56 |
| 1729009800 | 86.972 | 1.04 | 1.20 | 86.972 | 86.972 | 86.972 | 0 |
| 1728923400 | 85.937 | 0.59 | 0.69 | 85.937 | 85.937 | 85.937 | 0 |
| 1728664200 | 85.344 | -0.17 | -0.20 | 85.344 | 85.344 | 85.344 | 0 |
| 1728577800 | 85.518 | 0.52 | 0.61 | 85.518 | 85.518 | 85.518 | 0 |
| 1728491400 | 85 | 1.28 | 1.53 | 84.531 | 85 | 84.475 | 622 |
| 1728405000 | 83.72 | -0.71 | -0.84 | 83.72 | 83.72 | 83.72 | 0 |
| 1728318600 | 84.43 | -0.04 | -0.04 | 84.509 | 84.509 | 84.43 | 4 |
| 1728059400 | 84.466 | 0.9 | 1.07 | 83.43 | 84.528 | 83.43 | 972 |
| 1727973000 | 83.569 | 0.33 | 0.39 | 83.416 | 83.683 | 83.375 | 858 |
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 The Force Token [ForTube] (FORETH).](/common/images/company/COIN_FORUSD.png){kind=small}
