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 | 33.87 | 2.54673143149 | 1329.94 | 1369.82 | 1327.62 | 0 | 0 | IX |
| 4 | -61.33 | -4.30343685533 | 1425.14 | 1434.74 | 1327.15 | 0 | 0 | IX |
| 12 | 32.96 | 2.47661269114 | 1330.85 | 1439.5 | 1316.72 | 0 | 0 | IX |
| 26 | 84.35 | 6.59262501368 | 1279.46 | 1439.5 | 1277.11 | 0 | 0 | IX |
| 52 | 106.84 | 8.49980508684 | 1256.97 | 1439.5 | 1172.71 | 0 | 0 | IX |
| 156 | 440.37 | 47.6879927229 | 923.44 | 1439.5 | 819.36 | 0 | 0 | IX |
| 260 | 395.59 | 40.8574497532 | 968.22 | 1439.5 | 819.36 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1362.15 | 0 | 0.00 | 1362.18 | 1363.8 | 1353.1 | 0 |
| 1742491800 | 1362.15 | -3.4 | -0.25 | 1368.78 | 1369.82 | 1359.91 | 0 |
| 1742405400 | 1365.55 | 9.53 | 0.70 | 1357.99 | 1368.88 | 1354.59 | 0 |
| 1742319000 | 1356.02 | -1.19 | -0.09 | 1358.05 | 1365.67 | 1354.8 | 0 |
| 1742232600 | 1357.21 | 10.22 | 0.76 | 1348.48 | 1357.6099 | 1346.25 | 0 |
| 1741973400 | 1346.99 | 16.93 | 1.27 | 1329.94 | 1348.48 | 1327.6199 | 0 |
| 1741887000 | 1330.06 | -12.37 | -0.92 | 1339.23 | 1343.18 | 1329.01 | 0 |
| 1741800600 | 1342.43 | 14.36 | 1.08 | 1330.93 | 1348.21 | 1330.75 | 0 |
| 1741714200 | 1328.07 | -28.48 | -2.10 | 1353.52 | 1355.42 | 1327.15 | 0 |
| 1741627800 | 1356.55 | -14.36 | -1.05 | 1376.57 | 1379.47 | 1355.8599 | 0 |
| 1741368600 | 1370.91 | -14.04 | -1.01 | 1384.29 | 1384.29 | 1368.43 | 0 |
| 1741282200 | 1384.95 | -3.4 | -0.24 | 1392.93 | 1400.51 | 1380.08 | 0 |
| 1741195800 | 1388.35 | -1.96 | -0.14 | 1389.89 | 1406.79 | 1384.7 | 0 |
| 1741109400 | 1390.31 | -37.25 | -2.61 | 1420.03 | 1420.03 | 1385.32 | 0 |
| 1741023000 | 1427.56 | 14.09 | 1.00 | 1421.82 | 1434.74 | 1417.56 | 0 |
| 1740763800 | 1413.47 | -9.48 | -0.67 | 1413.52 | 1415.7 | 1407 | 0 |
| 1740677400 | 1422.95 | 2.51 | 0.18 | 1417.69 | 1424.69 | 1411.53 | 0 |
| 1740591000 | 1420.44 | 11.39 | 0.81 | 1410.07 | 1422.58 | 1410.07 | 0 |
| 1740504600 | 1409.05 | -6.22 | -0.44 | 1412.1199 | 1415.96 | 1403.53 | 0 |
| 1740418200 | 1415.27 | -7.17 | -0.50 | 1416.96 | 1418.57 | 1408.33 | 0 |
| 1740159000 | 1422.44 | -1.02 | -0.07 | 1425.14 | 1427.19 | 1419.59 | 0 |
| 1740072600 | 1423.46 | -8.42 | -0.59 | 1434.26 | 1437.93 | 1422.8 | 0 |
| 1739986200 | 1431.88 | -7.48 | -0.52 | 1439.1 | 1439.5 | 1428.74 | 0 |
| 1739899800 | 1439.3599 | 5.32 | 0.37 | 1434.24 | 1439.5 | 1433.39 | 0 |
| 1739813400 | 1434.04 | 5.43 | 0.38 | 1427.35 | 1434.97 | 1427.24 | 0 |
| 1739554200 | 1428.6099 | -5.56 | -0.39 | 1436.32 | 1437.17 | 1427.98 | 0 |
| 1739467800 | 1434.17 | 8.17 | 0.57 | 1428.8699 | 1435.84 | 1428.8699 | 0 |
| 1739381400 | 1426 | -2.91 | -0.20 | 1430.6199 | 1432.6099 | 1424.6 | 0 |
| 1739295000 | 1428.91 | 4.36 | 0.31 | 1426.43 | 1429.64 | 1425.06 | 0 |
| 1739208600 | 1424.55 | 2.93 | 0.21 | 1417.79 | 1426.31 | 1417.79 | 0 |
| 1738949400 | 1421.6199 | -0.37 | -0.03 | 1422.44 | 1424.75 | 1418.14 | 0 |
| 1738863000 | 1421.99 | 15.48 | 1.10 | 1407.75 | 1423.14 | 1407.75 | 0 |
| 1738776600 | 1406.51 | 5.36 | 0.38 | 1403.06 | 1406.64 | 1397.55 | 0 |
| 1738690200 | 1401.15 | -3.72 | -0.26 | 1403.47 | 1405.81 | 1399.56 | 0 |
| 1738603800 | 1404.8699 | -6.81 | -0.48 | 1406.3699 | 1406.3699 | 1394.41 | 0 |
| 1738344600 | 1411.68 | 4.22 | 0.30 | 1408.22 | 1415.98 | 1408.22 | 0 |
| 1738258200 | 1407.46 | 9.48 | 0.68 | 1396.13 | 1408.96 | 1396.13 | 0 |
| 1738171800 | 1397.98 | 6.93 | 0.50 | 1390.94 | 1400.58 | 1390.41 | 0 |
| 1738085400 | 1391.05 | 11.1 | 0.80 | 1380.35 | 1393.72 | 1379.74 | 0 |
| 1737999000 | 1379.95 | -6.82 | -0.49 | 1384.44 | 1384.44 | 1370.55 | 0 |
| 1737739800 | 1386.77 | -3.01 | -0.22 | 1394.09 | 1397.9 | 1384.6199 | 0 |
| 1737653400 | 1389.78 | 9.01 | 0.65 | 1379.3 | 1391.16 | 1379.17 | 0 |
| 1737567000 | 1380.77 | 11.14 | 0.81 | 1372.58 | 1381.34 | 1372.58 | 0 |
| 1737480600 | 1369.63 | 5.29 | 0.39 | 1362.3699 | 1371.25 | 1361.43 | 0 |
| 1737394200 | 1364.34 | -5.11 | -0.37 | 1366.49 | 1370.84 | 1362.17 | 0 |
| 1737135000 | 1369.45 | 10.08 | 0.74 | 1358.55 | 1369.67 | 1358.55 | 0 |
| 1737048600 | 1359.3699 | 7.14 | 0.53 | 1351.6199 | 1362.08 | 1351.6199 | 0 |
| 1736962200 | 1352.23 | 19.64 | 1.47 | 1335.68 | 1353.7 | 1335.5 | 0 |
| 1736875800 | 1332.59 | -1.72 | -0.13 | 1338.58 | 1344.6199 | 1331.17 | 0 |
| 1736789400 | 1334.31 | -0.46 | -0.03 | 1334.22 | 1337.18 | 1329.3 | 0 |
| 1736530200 | 1334.77 | -12.19 | -0.91 | 1346.46 | 1348.99 | 1333.56 | 0 |
| 1736443800 | 1346.96 | 7.34 | 0.55 | 1343.63 | 1347 | 1340.1199 | 0 |
| 1736357400 | 1339.6199 | -2.39 | -0.18 | 1339.67 | 1343.17 | 1335.05 | 0 |
| 1736271000 | 1342.01 | 0.81 | 0.06 | 1336.45 | 1346.53 | 1334.05 | 0 |
| 1736184600 | 1341.2 | 9.94 | 0.75 | 1333.24 | 1341.78 | 1330.9 | 0 |
| 1735925400 | 1331.26 | -2.81 | -0.21 | 1332.89 | 1333.1199 | 1327.72 | 0 |
| 1735839000 | 1334.07 | 8.57 | 0.65 | 1326.07 | 1338.56 | 1318.3699 | 0 |
| 1735666200 | 1325.5 | 1.27 | 0.10 | 1322.93 | 1328.25 | 1322.06 | 0 |
| 1735579800 | 1324.23 | -3.43 | -0.26 | 1330.2 | 1330.97 | 1316.72 | 0 |
| 1735320600 | 1327.66 | -2.54 | -0.19 | 1330.85 | 1336.43 | 1325.38 | 0 |
| 1735061400 | 1330.2 | 10.66 | 0.81 | 1324.05 | 1330.55 | 1323.94 | 0 |
| 1734975000 | 1319.54 | -5.78 | -0.44 | 1320.92 | 1322.15 | 1316.6099 | 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 Gifto [OLD] (GTOUSD).](/common/images/company/COIN_GTOUSD.png){kind=small}
