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 | -10.06708 | -1.1012880614 | 914.11869 | 916.80494 | 898.87799 | 0 | 0 | FX |
| 4 | -14.38286 | -1.5660191848 | 918.43447 | 934.43875 | 898.87799 | 0 | 0 | FX |
| 12 | -1.49318 | -0.164893003249 | 905.54479 | 934.43875 | 898.87799 | 0 | 0 | FX |
| 26 | -23.56922 | -2.54082478937 | 927.62083 | 938.18976 | 868.39193 | 0 | 0 | FX |
| 52 | 26.971 | 3.07508793291 | 877.08061 | 938.18976 | 861.33073 | 0 | 0 | FX |
| 156 | 58.02169 | 6.85811324498 | 846.02992 | 1050.0392 | 0.117018 | 0 | 0 | FX |
| 260 | 104.07291 | 13.0094601269 | 799.9787 | 1050.0392 | 0.117018 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734739020 | 904.05161 | 4.86 | 0.54 | 902.01997 | 906.83432 | 899.75343 | 0 |
| 1734652620 | 899.18806 | -2.01 | -0.22 | 901.64377 | 906.43605 | 898.87799 | 0 |
| 1734566220 | 901.19538 | -9.87 | -1.08 | 912.04208 | 909.75012 | 900.69032 | 0 |
| 1734479820 | 911.06237 | -4.6 | -0.50 | 915.7371 | 914.21519 | 905.29599 | 0 |
| 1734393420 | 915.66539 | 1.77 | 0.19 | 914.11869 | 916.80494 | 911.41551 | 0 |
| 1734307020 | 913.89463 | 1.92 | 0.21 | 912.83435 | 914.13324 | 911.90913 | 0 |
| 1734220620 | 911.97305 | 0 | 0.00 | 911.97305 | 911.97305 | 911.97305 | 0 |
| 1734134220 | 911.97305 | 0.75 | 0.08 | 911.77782 | 914.87237 | 910.42831 | 0 |
| 1734047820 | 911.21863 | -1.37 | -0.15 | 913.09968 | 920.15285 | 909.70413 | 0 |
| 1733961420 | 912.585 | -2.48 | -0.27 | 914.1725 | 913.27692 | 907.7749 | 0 |
| 1733875020 | 915.06752 | -4.52 | -0.49 | 919.71579 | 916.6753 | 910.98699 | 0 |
| 1733788620 | 919.58329 | 8.71 | 0.96 | 911.68446 | 925.71618 | 915.63796 | 0 |
| 1733702220 | 910.87718 | 0 | 0.00 | 910.87718 | 910.87718 | 910.87718 | 0 |
| 1733615820 | 910.87718 | 0 | 0.00 | 910.87718 | 910.87718 | 910.87718 | 0 |
| 1733529420 | 910.87718 | -1.56 | -0.17 | 913.72496 | 913.48461 | 907.10473 | 0 |
| 1733443020 | 912.43872 | 0.59 | 0.06 | 908.88925 | 920.10159 | 909.98362 | 0 |
| 1733356620 | 911.85116 | -6.05 | -0.66 | 917.38697 | 912.59085 | 906.6782 | 0 |
| 1733270220 | 917.90105 | 9.27 | 1.02 | 909.23244 | 934.43875 | 907.28678 | 0 |
| 1733183820 | 908.63059 | 1.48 | 0.16 | 907.33071 | 913.19674 | 906.32736 | 0 |
| 1733097420 | 907.15082 | -2.45 | -0.27 | 909.59985 | 910.43719 | 906.90321 | 0 |
| 1733011020 | 909.59985 | 1.27 | 0.14 | 908.33468 | 909.59985 | 908.33468 | 0 |
| 1732924620 | 908.33468 | 1.04 | 0.11 | 908.45859 | 911.267 | 907.56213 | 0 |
| 1732838220 | 907.29192 | 2.87 | 0.32 | 904.07232 | 908.48872 | 900.03347 | 0 |
| 1732751820 | 904.42508 | 0.32 | 0.04 | 904.01023 | 906.98645 | 901.9675 | 0 |
| 1732665420 | 904.10092 | -1.06 | -0.12 | 905.04378 | 908.56664 | 901.39771 | 0 |
| 1732579020 | 905.15978 | -7.75 | -0.85 | 918.43447 | 914.52509 | 903.47056 | 0 |
| 1732492620 | 912.90541 | 0 | 0.00 | 912.90541 | 912.90541 | 912.90541 | 0 |
| 1732406220 | 912.90541 | -0.56 | -0.06 | 913.4672 | 913.4672 | 912.90541 | 0 |
| 1732319820 | 913.4672 | 0.6 | 0.07 | 912.4932 | 915.0418 | 908.45743 | 0 |
| 1732233420 | 912.87169 | 2.1 | 0.23 | 911.36615 | 913.09986 | 905.34628 | 0 |
| 1732147020 | 910.76742 | -0.43 | -0.05 | 911.36417 | 913.00046 | 906.49372 | 0 |
| 1732060620 | 911.19601 | 6.14 | 0.68 | 906.01631 | 911.37379 | 904.46834 | 0 |
| 1731974220 | 905.06073 | 2.97 | 0.33 | 902.2115 | 909.11919 | 900.35473 | 0 |
| 1731887820 | 902.08904 | 0.23 | 0.03 | 901.86248 | 903.22993 | 901.34623 | 0 |
| 1731801420 | 901.86248 | 0 | 0.00 | 901.86248 | 901.86248 | 901.58335 | 0 |
| 1731715020 | 901.86248 | -4.19 | -0.46 | 906.43754 | 905.62474 | 900.65784 | 0 |
| 1731628620 | 906.05363 | -5.59 | -0.61 | 912.37297 | 911.30395 | 905.08675 | 0 |
| 1731542220 | 911.6434 | -7.84 | -0.85 | 919.47804 | 919.93803 | 910.46757 | 0 |
| 1731455820 | 919.48773 | -2.4 | -0.26 | 920.67787 | 923.11357 | 917.73855 | 0 |
| 1731369420 | 921.89053 | 1.15 | 0.12 | 920.60566 | 921.89053 | 917.8077 | 0 |
| 1731283020 | 920.74507 | 0.47 | 0.05 | 920.42679 | 922.87487 | 919.15724 | 0 |
| 1731196620 | 920.27244 | 0 | 0.00 | 920.27244 | 920.27244 | 920.27244 | 0 |
| 1731110220 | 920.27244 | -1.43 | -0.16 | 921.10721 | 923.2281 | 917.82792 | 0 |
| 1731023820 | 921.70438 | 1.26 | 0.14 | 920.11084 | 925.60737 | 920.09272 | 0 |
| 1730937420 | 920.44819 | 3.63 | 0.40 | 913.0505 | 922.09731 | 911.63409 | 0 |
| 1730851020 | 916.81975 | 10.9 | 1.20 | 904.46916 | 916.81975 | 909.31529 | 0 |
| 1730764620 | 905.92146 | -4.12 | -0.45 | 909.93348 | 909.16873 | 903.58249 | 0 |
| 1730678220 | 910.04446 | 4.67 | 0.52 | 905.37803 | 913.50745 | 905.37803 | 0 |
| 1730591820 | 905.37803 | 0.14 | 0.02 | 905.24 | 905.37803 | 905.24 | 0 |
| 1730505420 | 905.24 | 1.53 | 0.17 | 903.42066 | 907.38585 | 903.69728 | 0 |
| 1730419020 | 903.71253 | -3.1 | -0.34 | 907.39876 | 908.29947 | 901.67357 | 0 |
| 1730332620 | 906.80876 | -1.26 | -0.14 | 908.59133 | 908.58055 | 903.60221 | 0 |
| 1730246220 | 908.07202 | -2.09 | -0.23 | 910.21753 | 911.85268 | 905.13972 | 0 |
| 1730159820 | 910.16221 | -6.85 | -0.75 | 916.80503 | 915.10888 | 908.59929 | 0 |
| 1730073420 | 917.0139 | -0.35 | -0.04 | 917.36192 | 920.04214 | 916.80805 | 0 |
| 1729986960 | 917.36192 | 0 | 0.00 | 917.36192 | 917.36192 | 917.36192 | 0 |
| 1729900620 | 917.36192 | 3.78 | 0.41 | 913.80159 | 922.68293 | 915.98496 | 0 |
| 1729814220 | 913.58165 | -0.67 | -0.07 | 914.95389 | 918.71246 | 913.20983 | 0 |
| 1729727820 | 914.25283 | -6.53 | -0.71 | 920.42706 | 923.51913 | 913.98494 | 0 |
| 1729641420 | 920.78334 | 4.19 | 0.46 | 916.30227 | 923.55496 | 920.10027 | 0 |
| 1729555020 | 916.58841 | -3.22 | -0.35 | 919.93956 | 922.25422 | 916.31291 | 0 |
| 1729468620 | 919.80932 | 1.52 | 0.17 | 918.28989 | 919.80932 | 917.65888 | 0 |
| 1729382220 | 918.28989 | -0.54 | -0.06 | 918.82862 | 918.82862 | 918.28989 | 0 |
| 1729295820 | 918.82862 | 0.16 | 0.02 | 919.19113 | 921.55353 | 917.35182 | 0 |
| 1729209420 | 918.6729 | 9.34 | 1.03 | 910.22684 | 919.6378 | 914.23795 | 0 |
| 1729123020 | 909.33087 | -2.82 | -0.31 | 911.18362 | 912.9325 | 907.25041 | 0 |
| 1729036620 | 912.15362 | -1.23 | -0.13 | 913.63529 | 916.86879 | 911.60036 | 0 |
| 1728950220 | 913.3839 | 5.29 | 0.58 | 908.26123 | 914.65796 | 911.38647 | 0 |
| 1728863820 | 908.09242 | -2.83 | -0.31 | 910.92585 | 911.18246 | 907.27423 | 0 |
| 1728777420 | 910.92585 | 0 | 0.00 | 910.92585 | 910.92585 | 910.92585 | 0 |
| 1728691020 | 910.92585 | 1.1 | 0.12 | 910.30419 | 913.39404 | 907.97553 | 0 |
| 1728604620 | 909.82582 | 6.55 | 0.72 | 905.53286 | 911.64154 | 903.27527 | 0 |
| 1728518220 | 903.27864 | -1.33 | -0.15 | 902.40272 | 906.30776 | 902.61771 | 0 |
| 1728431820 | 904.60955 | -2.95 | -0.33 | 909.44547 | 909.89338 | 902.48307 | 0 |
| 1728345420 | 907.56396 | -8.31 | -0.91 | 915.63758 | 917.70595 | 906.63764 | 0 |
| 1728259020 | 915.87832 | 0.55 | 0.06 | 915.33277 | 916.87117 | 914.05245 | 0 |
| 1728172620 | 915.33277 | 0 | 0.00 | 915.33277 | 915.33277 | 915.33277 | 0 |
| 1728086220 | 915.33277 | 0.54 | 0.06 | 914.87701 | 920.3246 | 911.81354 | 0 |
| 1727999820 | 914.79464 | 2.27 | 0.25 | 911.86256 | 915.78329 | 910.97901 | 0 |
| 1727913420 | 912.52719 | 0.48 | 0.05 | 911.06661 | 912.95784 | 907.45229 | 0 |
| 1727827020 | 912.04525 | 1.44 | 0.16 | 910.46068 | 916.81774 | 909.11085 | 0 |
| 1727740620 | 910.60889 | 3.88 | 0.43 | 906.7206 | 912.75676 | 904.03275 | 0 |
| 1727654220 | 906.72752 | 1.18 | 0.13 | 905.54479 | 907.00451 | 903.90419 | 0 |
| 1727567760 | 905.54479 | 0 | 0.00 | 905.54479 | 905.54479 | 905.54479 | 0 |
| 1727481360 | 905.54479 | -0.2 | -0.02 | 905.73924 | 909.23381 | 903.90374 | 0 |
| 1727395020 | 905.74663 | -6.13 | -0.67 | 910.72287 | 913.87322 | 903.95947 | 0 |
| 1727308620 | 911.87356 | -3.67 | -0.40 | 915.62502 | 916.77691 | 909.78338 | 0 |
| 1727222220 | 915.54002 | 3.75 | 0.41 | 912.54121 | 915.70789 | 909.73606 | 0 |
| 1727135820 | 911.79129 | 5.69 | 0.63 | 907.735 | 915.21427 | 909.30858 | 0 |
| 1727049420 | 906.09992 | 0 | 0.00 | 906.09992 | 906.09992 | 906.09992 | 0 |
| 1726963020 | 906.09992 | 0 | 0.00 | 906.09992 | 906.09992 | 906.09992 | 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 NKN [Ethereum] (NKNBTC).](/common/images/company/COIN_NKNUSD.png){kind=small}
