Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 45.8 | 0.797959453903 | 5739.64 | 5844.49 | 5718 | 0 | 0 | IX |
| 4 | -178.3 | -2.98973462961 | 5963.74 | 6002.09 | 5718 | 0 | 0 | IX |
| 12 | -212.4 | -3.54127485895 | 5997.84 | 6047.34 | 5718 | 0 | 0 | IX |
| 26 | 19.46 | 0.337496834883 | 5765.98 | 6047.34 | 5625.66 | 0 | 0 | IX |
| 52 | 726.28 | 14.3557428506 | 5059.16 | 6047.34 | 4926.9 | 0 | 0 | IX |
| 156 | -426.07 | -6.85936269925 | 6211.51 | 6343.67 | 4482.19 | 0 | 0 | IX |
| 260 | 1306.9 | 29.1813850049 | 4478.54 | 6558.01 | 2796.86 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732123800 | 5758.9399 | -43.81 | -0.75 | 5802.75 | 5808.83 | 5746.92 | 0 |
| 1732037400 | 5802.75 | -17.67 | -0.30 | 5820.42 | 5844.49 | 5793.53 | 0 |
| 1731951000 | 5820.42 | -1.24 | -0.02 | 5821.66 | 5832.43 | 5790.51 | 0 |
| 1731691800 | 5821.66 | 25.75 | 0.44 | 5795.91 | 5834.49 | 5784.52 | 0 |
| 1731605400 | 5795.91 | 56.27 | 0.98 | 5739.64 | 5795.91 | 5718 | 0 |
| 1731519000 | 5739.64 | -28.39 | -0.49 | 5768.03 | 5789.7 | 5739.64 | 0 |
| 1731432600 | 5768.03 | -81.42 | -1.39 | 5849.45 | 5849.45 | 5768.03 | 0 |
| 1731346200 | 5849.45 | 10.92 | 0.19 | 5838.53 | 5873.75 | 5835.36 | 0 |
| 1731087000 | 5838.53 | -38.38 | -0.65 | 5876.91 | 5879.89 | 5835.03 | 0 |
| 1731000600 | 5876.91 | -14.11 | -0.24 | 5891.02 | 5916.81 | 5875.15 | 0 |
| 1730914200 | 5891.02 | -0.97 | -0.02 | 5891.99 | 5965.82 | 5885.96 | 0 |
| 1730827800 | 5891.99 | 0.36 | 0.01 | 5891.63 | 5912.33 | 5889.59 | 0 |
| 1730741400 | 5891.63 | -16.19 | -0.27 | 5907.82 | 5934.16 | 5891.63 | 0 |
| 1730482200 | 5907.82 | 11.04 | 0.19 | 5896.78 | 5922.63 | 5887.9 | 0 |
| 1730395800 | 5896.78 | -75.94 | -1.27 | 5972.72 | 5972.72 | 5887.35 | 0 |
| 1730309400 | 5972.72 | 84.46 | 1.43 | 5888.26 | 6002.09 | 5870.63 | 0 |
| 1730223000 | 5888.26 | -44.16 | -0.74 | 5932.42 | 5966.42 | 5888.26 | 0 |
| 1730136600 | 5932.42 | -32.61 | -0.55 | 5965.03 | 5979.93 | 5932.42 | 0 |
| 1729873800 | 5965.03 | 6.3 | 0.11 | 5958.7299 | 5970.45 | 5949.86 | 0 |
| 1729787400 | 5958.7299 | -5.01 | -0.08 | 5963.74 | 5978.43 | 5955.89 | 0 |
| 1729701000 | 5963.74 | 15.23 | 0.26 | 5948.51 | 5964.58 | 5933 | 0 |
| 1729614600 | 5948.51 | -1.71 | -0.03 | 5950.22 | 5964.37 | 5941.51 | 0 |
| 1729528200 | 5950.22 | -59.76 | -0.99 | 6009.9799 | 6043.31 | 5950.22 | 0 |
| 1729269000 | 6009.9799 | -14.32 | -0.24 | 6024.3 | 6047.34 | 6005.82 | 0 |
| 1729182600 | 6024.3 | 9.72 | 0.16 | 6014.58 | 6031.16 | 5987.11 | 0 |
| 1729096200 | 6014.58 | 21.03 | 0.35 | 5993.55 | 6021.06 | 5993.55 | 0 |
| 1729009800 | 5993.55 | 22.87 | 0.38 | 5970.68 | 5998.9 | 5961.42 | 0 |
| 1728923400 | 5970.68 | 6.26 | 0.10 | 5964.42 | 5972.33 | 5951.93 | 0 |
| 1728664200 | 5964.42 | -0.79 | -0.01 | 5965.21 | 5971.33 | 5947.87 | 0 |
| 1728577800 | 5965.21 | 0.83 | 0.01 | 5964.38 | 5982.86 | 5942.91 | 0 |
| 1728491400 | 5964.38 | 25.83 | 0.43 | 5938.55 | 5964.38 | 5935.95 | 0 |
| 1728405000 | 5938.55 | -33.31 | -0.56 | 5971.86 | 5971.86 | 5929.61 | 0 |
| 1728318600 | 5971.86 | -14.31 | -0.24 | 5986.17 | 5990.24 | 5968.54 | 0 |
| 1728059400 | 5986.17 | 38.46 | 0.65 | 5947.71 | 5993.37 | 5947.71 | 0 |
| 1727973000 | 5947.71 | 9.02 | 0.15 | 5938.6899 | 5962.79 | 5938.6899 | 0 |
| 1727886600 | 5938.6899 | -7.64 | -0.13 | 5946.33 | 5954.99 | 5929.01 | 0 |
| 1727800200 | 5946.33 | -22.43 | -0.38 | 5968.76 | 5996.45 | 5944.04 | 0 |
| 1727713800 | 5968.76 | -22.77 | -0.38 | 5991.53 | 6001.36 | 5968.76 | 0 |
| 1727454600 | 5991.53 | 59.87 | 1.01 | 5931.66 | 6004.15 | 5931.66 | 0 |
| 1727368200 | 5931.66 | 24.68 | 0.42 | 5906.9799 | 5955.59 | 5906.9799 | 0 |
| 1727281800 | 5906.9799 | -14.2 | -0.24 | 5921.18 | 5963.53 | 5904.85 | 0 |
| 1727195400 | 5921.18 | -28.55 | -0.48 | 5949.7299 | 5963.37 | 5906.52 | 0 |
| 1727109000 | 5949.7299 | -9.12 | -0.15 | 5958.85 | 5963.66 | 5945.3 | 0 |
| 1726849800 | 5958.85 | -22.25 | -0.37 | 5981.1 | 5985.12 | 5941.45 | 0 |
| 1726763400 | 5981.1 | 43.7 | 0.74 | 5937.4 | 5981.1 | 5937.4 | 0 |
| 1726677000 | 5937.4 | -15.22 | -0.26 | 5952.62 | 5952.7 | 5935.1 | 0 |
| 1726590600 | 5952.62 | -6.52 | -0.11 | 5959.14 | 5971.93 | 5952.62 | 0 |
| 1726504200 | 5959.14 | -0.13 | -0.00 | 5959.27 | 5960.61 | 5932.26 | 0 |
| 1726245000 | 5959.27 | 52.59 | 0.89 | 5906.68 | 5959.27 | 5906.68 | 0 |
| 1726158600 | 5906.68 | 46.85 | 0.80 | 5859.83 | 5908.74 | 5859.83 | 0 |
| 1726072200 | 5859.83 | -53.63 | -0.91 | 5913.46 | 5917.71 | 5859.83 | 0 |
| 1725985800 | 5913.46 | -9.79 | -0.17 | 5923.25 | 5931.5 | 5902.1899 | 0 |
| 1725899400 | 5923.25 | 19.29 | 0.33 | 5903.96 | 5924.35 | 5897.18 | 0 |
| 1725640200 | 5903.96 | -28.91 | -0.49 | 5932.87 | 5934.46 | 5898.06 | 0 |
| 1725553800 | 5932.87 | 7.11 | 0.12 | 5925.76 | 5982.87 | 5925.76 | 0 |
| 1725467400 | 5925.76 | 1.06 | 0.02 | 5924.7 | 5931.2 | 5877.8 | 0 |
| 1725381000 | 5924.7 | -47.3 | -0.79 | 5972 | 5988.79 | 5924.7 | 0 |
| 1725294600 | 5972 | -35.11 | -0.58 | 6007.11 | 6007.11 | 5972 | 0 |
| 1725035400 | 6007.11 | 10.64 | 0.18 | 5996.47 | 6019.14 | 5991.4 | 0 |
| 1724949000 | 5996.47 | -1.37 | -0.02 | 5997.84 | 6020.45 | 5991.32 | 0 |
| 1724862600 | 5997.84 | -41.4 | -0.69 | 6039.24 | 6042.17 | 5994.71 | 0 |
| 1724776200 | 6039.24 | 11.99 | 0.20 | 6027.25 | 6046.27 | 6027.25 | 0 |
| 1724430600 | 6027.25 | 27.17 | 0.45 | 6000.08 | 6036.46 | 6000.08 | 0 |
| 1724344200 | 6000.08 | 2.59 | 0.04 | 5997.49 | 6026.4 | 5992.81 | 0 |
| 1724257800 | 5997.49 | 23.23 | 0.39 | 5974.26 | 6003.36 | 5974.26 | 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 KOK Coin [OLD] (KOKKUST).](/common/images/company/COIN_KOKKUSD.png){kind=small}
