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 | 2.6887 | 0.680293279855 | 395.2266 | 400.2152 | 392.635 | 0 | 0 | FX |
| 4 | -2.6075 | -0.651024111486 | 400.5228 | 408.1702 | 392.635 | 0 | 0 | FX |
| 12 | -15.81 | -3.82137616433 | 413.7253 | 415.4968 | 392.4755 | 0 | 0 | FX |
| 26 | 1.2066 | 0.304152643993 | 396.7087 | 417.3537 | 369.807 | 0 | 0 | FX |
| 52 | 10.4972 | 2.70952751046 | 387.4181 | 417.3537 | 2.7725775 | 0 | 0 | FX |
| 156 | -40.1307 | -9.16129812851 | 438.046 | 482.2104 | 2.7725775 | 0 | 0 | FX |
| 260 | -51.3292 | -11.4256713215 | 449.2445 | 482.2104 | 2.7725775 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734739020 | 397.9153 | 0.99 | 0.25 | 396.997 | 399.271 | 394.6793 | 0 |
| 1734652620 | 396.9286 | 4.21 | 1.07 | 392.8149 | 400.2152 | 393.582 | 0 |
| 1734566220 | 392.7196 | -3.82 | -0.96 | 396.5225 | 399.5295 | 392.635 | 0 |
| 1734479820 | 396.5442 | -0.34 | -0.09 | 396.912 | 398.6085 | 394.6669 | 0 |
| 1734393420 | 396.8865 | 1.66 | 0.42 | 395.5701 | 397.2364 | 394.2302 | 0 |
| 1734307020 | 395.2266 | 0 | 0.00 | 395.2266 | 395.2266 | 395.2266 | 0 |
| 1734220620 | 395.2266 | 0 | 0.00 | 395.2266 | 395.2266 | 395.2266 | 0 |
| 1734134220 | 395.2266 | 0.75 | 0.19 | 394.4558 | 398.1906 | 393.0396 | 0 |
| 1734047820 | 394.4737 | -1.09 | -0.28 | 395.5575 | 396.8893 | 393.9946 | 0 |
| 1733961420 | 395.5647 | -2.87 | -0.72 | 398.4513 | 400.2749 | 394.9884 | 0 |
| 1733875020 | 398.4331 | -4.06 | -1.01 | 401.8782 | 402.9315 | 397.5478 | 0 |
| 1733788620 | 402.4968 | -1.72 | -0.43 | 404.2482 | 406.2164 | 400.3175 | 0 |
| 1733702220 | 404.2209 | 0 | 0.00 | 404.2209 | 404.2209 | 404.2209 | 0 |
| 1733615820 | 404.2209 | 0 | 0.00 | 404.2209 | 404.2209 | 404.2209 | 0 |
| 1733529420 | 404.2209 | -2.64 | -0.65 | 406.8874 | 407.1726 | 402.256 | 0 |
| 1733443020 | 406.8649 | 1.66 | 0.41 | 405.2372 | 408.0952 | 404.3105 | 0 |
| 1733356620 | 405.2001 | 1.99 | 0.49 | 403.1628 | 406.6376 | 402.0778 | 0 |
| 1733270220 | 403.2141 | -2.52 | -0.62 | 405.7448 | 406.5585 | 402.3424 | 0 |
| 1733183820 | 405.7374 | -0.08 | -0.02 | 400.0329 | 408.1702 | 398.0096 | 0 |
| 1733097420 | 405.8218 | 0 | 0.00 | 405.8218 | 405.8218 | 405.8218 | 0 |
| 1733011020 | 405.8218 | 0 | 0.00 | 405.8218 | 405.8218 | 405.8218 | 0 |
| 1732924620 | 405.8218 | 1.31 | 0.32 | 404.9726 | 407.8615 | 403.2713 | 0 |
| 1732838220 | 404.5128 | 3.1 | 0.77 | 401.5036 | 406.0668 | 399.4846 | 0 |
| 1732751820 | 401.4117 | 0.65 | 0.16 | 400.7938 | 404.5548 | 400.3127 | 0 |
| 1732665420 | 400.7573 | 3.48 | 0.88 | 396.6341 | 402.7179 | 397.5042 | 0 |
| 1732579020 | 397.2737 | -3.25 | -0.81 | 400.2361 | 402.8982 | 396.7238 | 0 |
| 1732492620 | 400.5228 | 0 | 0.00 | 400.5228 | 400.5228 | 400.5228 | 0 |
| 1732406220 | 400.5228 | 0 | 0.00 | 400.5228 | 400.5228 | 400.5228 | 0 |
| 1732319820 | 400.5228 | 3.85 | 0.97 | 396.5837 | 401.4942 | 392.4755 | 0 |
| 1732233420 | 396.6768 | -1.84 | -0.46 | 398.5425 | 399.8645 | 396.2503 | 0 |
| 1732147020 | 398.5136 | -3.99 | -0.99 | 402.6649 | 402.3551 | 397.2039 | 0 |
| 1732060620 | 402.5063 | -0.52 | -0.13 | 402.9804 | 405.4895 | 399.6619 | 0 |
| 1731974220 | 403.0284 | -1.31 | -0.33 | 403.4155 | 403.7909 | 400.5058 | 0 |
| 1731887820 | 404.343 | 0 | 0.00 | 404.343 | 404.343 | 404.343 | 0 |
| 1731801420 | 404.343 | 0 | 0.00 | 404.343 | 404.343 | 404.343 | 0 |
| 1731715020 | 404.343 | -3.08 | -0.76 | 407.3541 | 409.5715 | 403.5722 | 0 |
| 1731628620 | 407.4244 | -0.19 | -0.05 | 407.7267 | 409.9157 | 403.789 | 0 |
| 1731542220 | 407.6191 | 0.82 | 0.20 | 406.772 | 410.7214 | 405.4676 | 0 |
| 1731455820 | 406.7944 | 4.43 | 1.10 | 401.5609 | 408.2894 | 399.6215 | 0 |
| 1731369420 | 402.3613 | -0.83 | -0.21 | 403.0639 | 403.131 | 400.0688 | 0 |
| 1731283020 | 403.1961 | 0 | 0.00 | 403.1961 | 403.1961 | 403.1961 | 0 |
| 1731196620 | 403.1961 | 0 | 0.00 | 403.1961 | 403.1961 | 403.1961 | 0 |
| 1731110220 | 403.1961 | -1.25 | -0.31 | 404.3444 | 403.8383 | 400.5147 | 0 |
| 1731023820 | 404.4427 | -2.08 | -0.51 | 406.5146 | 411.6451 | 401.5178 | 0 |
| 1730937420 | 406.522 | -6.37 | -1.54 | 412.9384 | 408.7157 | 402.422 | 0 |
| 1730851020 | 412.8959 | 1.19 | 0.29 | 411.6473 | 414.0157 | 411.2409 | 0 |
| 1730764620 | 411.7011 | -0.15 | -0.04 | 413.3666 | 414.6264 | 411.1758 | 0 |
| 1730678220 | 411.8537 | 0 | 0.00 | 411.8537 | 411.8537 | 411.8537 | 0 |
| 1730591820 | 411.8537 | 0 | 0.00 | 411.8537 | 411.8537 | 411.8537 | 0 |
| 1730505420 | 411.8537 | -3.29 | -0.79 | 415.1418 | 415.1403 | 411.3033 | 0 |
| 1730419020 | 415.1457 | 1.78 | 0.43 | 413.3492 | 415.4968 | 411.0241 | 0 |
| 1730332620 | 413.3608 | 0.09 | 0.02 | 413.3459 | 414.3901 | 407.3055 | 0 |
| 1730246220 | 413.272 | 4.26 | 1.04 | 409 | 415.0003 | 406.1308 | 0 |
| 1730159820 | 409.0077 | 1.71 | 0.42 | 407.9037 | 410.1064 | 406.838 | 0 |
| 1730073420 | 407.2959 | 0 | 0.00 | 407.2959 | 407.2959 | 407.2959 | 0 |
| 1729986960 | 407.2959 | 0 | 0.00 | 407.2959 | 407.2959 | 407.2959 | 0 |
| 1729900620 | 407.2959 | 0.8 | 0.20 | 406.547 | 409.6695 | 405.6737 | 0 |
| 1729814220 | 406.4931 | 0 | 0.00 | 406.539 | 410.4456 | 405.5924 | 0 |
| 1729727820 | 406.4891 | 2.15 | 0.53 | 404.3268 | 407.3002 | 402.0826 | 0 |
| 1729641420 | 404.3344 | -0.64 | -0.16 | 404.9596 | 406.5916 | 403.5989 | 0 |
| 1729555020 | 404.9711 | 2.32 | 0.58 | 402.6843 | 408.4818 | 401.5397 | 0 |
| 1729468620 | 402.6537 | -2.96 | -0.73 | 402.6537 | 405.6173 | 402.5849 | 0 |
| 1729382220 | 405.6173 | 0 | 0.00 | 405.6173 | 405.6173 | 405.6173 | 0 |
| 1729295820 | 405.6173 | 2.35 | 0.58 | 403.2533 | 406.2277 | 401.6159 | 0 |
| 1729209420 | 403.2686 | -1.85 | -0.46 | 405.1257 | 406.0447 | 402.1931 | 0 |
| 1729123020 | 405.1142 | -2.06 | -0.51 | 407.0515 | 409.4781 | 404.4215 | 0 |
| 1729036620 | 407.1725 | 3.45 | 0.85 | 403.675 | 410.2233 | 402.9369 | 0 |
| 1728950220 | 403.7253 | 0.08 | 0.02 | 403.6559 | 405.0076 | 402.4906 | 0 |
| 1728863820 | 403.6442 | -2.19 | -0.54 | 404.025 | 405.8385 | 403.5627 | 0 |
| 1728777420 | 405.8385 | 0 | 0.00 | 405.8385 | 405.8385 | 405.8385 | 0 |
| 1728691020 | 405.8385 | 0.49 | 0.12 | 405.3872 | 406.6177 | 403.8949 | 0 |
| 1728604620 | 405.3443 | -2.04 | -0.50 | 407.425 | 408.2606 | 403.2575 | 0 |
| 1728518220 | 407.3819 | -2.22 | -0.54 | 409.6153 | 409.6748 | 406.3766 | 0 |
| 1728431820 | 409.5994 | 2.51 | 0.62 | 407.0054 | 411.4364 | 406.8089 | 0 |
| 1728345420 | 407.0919 | 5.64 | 1.41 | 401.3896 | 407.3347 | 401.1577 | 0 |
| 1728259020 | 401.4476 | -0.57 | -0.14 | 401.409 | 402.0155 | 401.3393 | 0 |
| 1728172620 | 402.0155 | 0 | 0.00 | 402.0155 | 402.0155 | 402.0155 | 0 |
| 1728086220 | 402.0155 | -4.39 | -1.08 | 406.3768 | 407.7845 | 400.5969 | 0 |
| 1727999820 | 406.4005 | -1.11 | -0.27 | 407.4405 | 409.5379 | 405.5602 | 0 |
| 1727913420 | 407.508 | -3.2 | -0.78 | 410.7413 | 412.4823 | 403.5697 | 0 |
| 1727827020 | 410.7053 | -2.03 | -0.49 | 412.5357 | 413.4328 | 408.6462 | 0 |
| 1727740620 | 412.7346 | -1.83 | -0.44 | 414.5738 | 415.0389 | 410.4105 | 0 |
| 1727654220 | 414.5615 | 0.84 | 0.20 | 414.5903 | 414.6149 | 413.7253 | 0 |
| 1727567760 | 413.7253 | 0 | 0.00 | 413.7253 | 413.7253 | 413.7253 | 0 |
| 1727481360 | 413.7253 | 2.18 | 0.53 | 411.5753 | 416.4648 | 409.8354 | 0 |
| 1727395020 | 411.5428 | -0.95 | -0.23 | 412.4853 | 416.408 | 410.6006 | 0 |
| 1727308620 | 412.4893 | 1.03 | 0.25 | 411.4436 | 416.606 | 409.5496 | 0 |
| 1727222220 | 411.4599 | 3.28 | 0.80 | 408.0547 | 412.0197 | 406.5286 | 0 |
| 1727135820 | 408.1788 | -0.21 | -0.05 | 408.3138 | 409.0184 | 405.2229 | 0 |
| 1727049420 | 408.39 | 0.22 | 0.05 | 408.4222 | 408.5748 | 408.1716 | 0 |
| 1726963020 | 408.1716 | 0 | 0.00 | 408.1716 | 408.1716 | 408.1716 | 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 LAI [CryptoGPT Token] (LAIUSD).](/common/images/company/COIN_LAIUSD.png){kind=small}
