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 | 9 | 2.42718446602 | 370.8 | 388 | 356.4 | 157154 | 374.18678674 | DE |
| 4 | 8.8 | 2.37196765499 | 371 | 389.4 | 330.4 | 342229 | 359.82069888 | DE |
| 12 | -40.2 | -9.57142857143 | 420 | 451.4 | 330.4 | 273643 | 387.69009654 | DE |
| 26 | 12.2 | 3.31882480958 | 367.6 | 453.8 | 330.4 | 282637 | 388.0128337 | DE |
| 52 | -9.2 | -2.36503856041 | 389 | 453.8 | 329 | 373099 | 380.36549366 | DE |
| 156 | -1988.2 | -83.9611486486 | 2368 | 2579 | 322.3 | 723091 | 701.25453958 | DE |
| 260 | -2736.2 | -87.811296534 | 3116 | 5982 | 322.3 | 628373 | 1559.796259 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733160600 | 378.8 | 2.2 | 0.58 | 388 | 388 | 378.2 | 126574 |
| 1732901400 | 376.6 | -0.8 | -0.21 | 377.6 | 380.8 | 364.2 | 56012 |
| 1732815000 | 377.4 | 7.4 | 2.00 | 377.6 | 381.4 | 361 | 244098 |
| 1732728600 | 370 | 0 | 0.00 | 374 | 374 | 365.8 | 249310 |
| 1732642200 | 370 | 0.2 | 0.05 | 370.8 | 375 | 356.4 | 109777 |
| 1732555800 | 369.8 | 6.2 | 1.71 | 363.6 | 373.6 | 363.4 | 347168 |
| 1732296600 | 363.6 | -3.8 | -1.03 | 369 | 369 | 357.4 | 140629 |
| 1732210200 | 367.4 | 0.4 | 0.11 | 364 | 369.8 | 356.4 | 103113 |
| 1732123800 | 367 | -0.2 | -0.05 | 368.4 | 373.4 | 363.8 | 664842 |
| 1732037400 | 367.2 | 1.4 | 0.38 | 365.4 | 371.8 | 360 | 295579 |
| 1731951000 | 365.8 | -0.4 | -0.11 | 367 | 367 | 360.8 | 556605 |
| 1731691800 | 366.2 | 0.6 | 0.16 | 364 | 369.4 | 364 | 385485 |
| 1731605400 | 365.6 | 4.6 | 1.27 | 357 | 368.2 | 357 | 143966 |
| 1731519000 | 361 | 0.4 | 0.11 | 358.4 | 366.8 | 358.2 | 160067 |
| 1731432600 | 360.6 | 4.8 | 1.35 | 356 | 362.8 | 356 | 320067 |
| 1731346200 | 355.8 | -6.8 | -1.88 | 356.6 | 372 | 355.8 | 241506 |
| 1731087000 | 362.6 | 22.6 | 6.65 | 330.6 | 373 | 330.6 | 548684 |
| 1731000600 | 340 | -2 | -0.58 | 339.8 | 343.2 | 330.39999 | 524237 |
| 1730914200 | 342 | -9.4 | -2.68 | 354.8 | 354.8 | 340.8 | 571859 |
| 1730827800 | 351.4 | -24.6 | -6.54 | 371 | 389.4 | 339.8 | 1256596 |
| 1730741400 | 376 | 11 | 3.01 | 367 | 381.8 | 360 | 373340 |
| 1730482200 | 365 | 7.6 | 2.13 | 356.2 | 367.8 | 350.2 | 259365 |
| 1730395800 | 357.4 | -8.6 | -2.35 | 371.2 | 371.2 | 351 | 538379 |
| 1730309400 | 366 | 0.8 | 0.22 | 360 | 381 | 360 | 308906 |
| 1730223000 | 365.2 | -10.8 | -2.87 | 385.6 | 385.6 | 356.8 | 318174 |
| 1730136600 | 376 | -3 | -0.79 | 374.4 | 385.4 | 374.4 | 104552 |
| 1729873800 | 379 | 9.4 | 2.54 | 379.6 | 386.2 | 368.2 | 249492 |
| 1729787400 | 369.6 | -1 | -0.27 | 377.4 | 379.2 | 367.8 | 136377 |
| 1729701000 | 370.6 | 1 | 0.27 | 374 | 375.8 | 365.8 | 265620 |
| 1729614600 | 369.6 | -1.4 | -0.38 | 365.8 | 374 | 365.8 | 259033 |
| 1729528200 | 371 | -6.4 | -1.70 | 375 | 381.4 | 368.4 | 292793 |
| 1729269000 | 377.4 | -22.2 | -5.56 | 386 | 403 | 376 | 564082 |
| 1729182600 | 399.6 | -12.2 | -2.96 | 410.4 | 410.4 | 397.8 | 256228 |
| 1729096200 | 411.8 | -4 | -0.96 | 410.2 | 415.4 | 410.2 | 93797 |
| 1729009800 | 415.8 | 3.2 | 0.78 | 411.4 | 419 | 409.2 | 175487 |
| 1728923400 | 412.6 | -7.8 | -1.86 | 424.8 | 425 | 412.6 | 136533 |
| 1728664200 | 420.4 | -9.6 | -2.23 | 427 | 431.8 | 420.4 | 164714 |
| 1728577800 | 430 | -2.8 | -0.65 | 425 | 434.8 | 425 | 78138 |
| 1728491400 | 432.8 | -2.2 | -0.51 | 433.2 | 440 | 430 | 216324 |
| 1728405000 | 435 | 1.4 | 0.32 | 426 | 439.6 | 426 | 125923 |
| 1728318600 | 433.6 | -11.4 | -2.56 | 445 | 445 | 430 | 127474 |
| 1728059400 | 445 | 6.2 | 1.41 | 439 | 448 | 437 | 233334 |
| 1727973000 | 438.8 | 14.6 | 3.44 | 425.8 | 439 | 420.2 | 308898 |
| 1727886600 | 424.2 | -5 | -1.16 | 433.4 | 433.4 | 421.4 | 110588 |
| 1727800200 | 429.2 | 0.6 | 0.14 | 435 | 439.2 | 424.8 | 184624 |
| 1727713800 | 428.6 | -1.4 | -0.33 | 425 | 438.8 | 420 | 118449 |
| 1727454600 | 430 | 3.4 | 0.80 | 420.2 | 439.8 | 420.2 | 222264 |
| 1727368200 | 426.6 | -6.6 | -1.52 | 435 | 439.8 | 425.4 | 126641 |
| 1727281800 | 433.2 | 1.2 | 0.28 | 430 | 435.4 | 430 | 144320 |
| 1727195400 | 432 | 1.4 | 0.33 | 435.6 | 441.8 | 431.8 | 119400 |
| 1727109000 | 430.6 | -10 | -2.27 | 442 | 442.8 | 429.6 | 277884 |
| 1726849800 | 440.6 | -1.4 | -0.32 | 451.2 | 451.2 | 437.8 | 281724 |
| 1726763400 | 442 | -3 | -0.67 | 445 | 451.4 | 441.2 | 386508 |
| 1726677000 | 445 | -1 | -0.22 | 431 | 448.6 | 431 | 167456 |
| 1726590600 | 446 | 10.2 | 2.34 | 425 | 448.8 | 425 | 391050 |
| 1726504200 | 435.8 | 0.8 | 0.18 | 427.4 | 444.8 | 427.4 | 227389 |
| 1726245000 | 435 | 6.8 | 1.59 | 421.4 | 437.2 | 421.4 | 395901 |
| 1726158600 | 428.2 | 0 | 0.00 | 435 | 435 | 423.8 | 123451 |
| 1726072200 | 428.2 | 2 | 0.47 | 430.2 | 435 | 422.6 | 258106 |
| 1725985800 | 426.2 | -9.2 | -2.11 | 420 | 432.8 | 415 | 529691 |
| 1725899400 | 435.4 | 5.6 | 1.30 | 425.4 | 445 | 425.4 | 208229 |
| 1725640200 | 429.8 | -4.2 | -0.97 | 450 | 450 | 418.8 | 672264 |
| 1725553800 | 434 | 66.4 | 18.06 | 380 | 453.8 | 380 | 6572944 |
| 1725467400 | 367.6 | 2.6 | 0.71 | 356 | 373.6 | 356 | 160206 |
| 1725381000 | 365 | 2.2 | 0.61 | 357.2 | 370 | 357.2 | 147523 |
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 ARIVA [ETH] (ARVEUSD).](/common/images/company/COIN_ARVEUSD.png){kind=small}
