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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734456600 | 20.036 | -0.3 | -1.48 | 20.036 | 20.036 | 20.036 | 0 |
| 1734370200 | 20.3375 | -0.16 | -0.78 | 20.395 | 20.405 | 20.3225 | 3401 |
| 1734111000 | 20.4975 | 0.33 | 1.62 | 20.56 | 20.56 | 20.425 | 898 |
| 1734024600 | 20.17 | 0.04 | 0.20 | 20.23 | 20.23 | 20.1575 | 864 |
| 1733938200 | 20.13 | 0.15 | 0.73 | 20.13 | 20.13 | 20.13 | 0 |
| 1733851800 | 19.9845 | 0.07 | 0.37 | 19.9845 | 19.9845 | 19.9845 | 0 |
| 1733765400 | 19.911 | -0.08 | -0.39 | 19.911 | 19.911 | 19.911 | 61 |
| 1733506200 | 19.989 | 0.04 | 0.18 | 19.989 | 19.989 | 19.989 | 0 |
| 1733419800 | 19.954 | 0.16 | 0.80 | 19.932 | 20.0015 | 19.932 | 2125 |
| 1733333400 | 19.796 | 0.05 | 0.24 | 19.85 | 19.861 | 19.752 | 185 |
| 1733247000 | 19.748 | 0.01 | 0.05 | 19.748 | 19.748 | 19.748 | 50 |
| 1733160600 | 19.739 | 0.21 | 1.07 | 19.739 | 19.739 | 19.739 | 79 |
| 1732901400 | 19.53 | 0.12 | 0.63 | 19.53 | 19.53 | 19.53 | 0 |
| 1732815000 | 19.407 | -0.31 | -1.56 | 19.407 | 19.407 | 19.407 | 0 |
| 1732728600 | 19.714 | -0.19 | -0.93 | 19.714 | 19.714 | 19.714 | 0 |
| 1732642200 | 19.8995 | 0.01 | 0.04 | 19.8995 | 19.8995 | 19.8995 | 0 |
| 1732555800 | 19.891 | 0.25 | 1.28 | 19.891 | 19.891 | 19.891 | 99 |
| 1732296600 | 19.639 | 0.57 | 2.98 | 19.584 | 19.661 | 19.584 | 1670 |
| 1732210200 | 19.071 | 0.01 | 0.06 | 19.071 | 19.071 | 19.071 | 147 |
| 1732123800 | 19.06 | 0.12 | 0.61 | 19.06 | 19.06 | 19.06 | 0 |
| 1732037400 | 18.944 | 0.07 | 0.37 | 18.944 | 18.944 | 18.944 | 0 |
| 1731951000 | 18.874 | -0.17 | -0.89 | 18.818 | 18.905 | 18.818 | 203 |
| 1731691800 | 19.043 | -0.03 | -0.18 | 19.043 | 19.043 | 19.043 | 31 |
| 1731605400 | 19.077 | 0.17 | 0.92 | 19.077 | 19.077 | 19.077 | 450 |
| 1731519000 | 18.904 | -0.11 | -0.59 | 18.904 | 18.904 | 18.904 | 208 |
| 1731432600 | 19.016 | 0.03 | 0.14 | 19.016 | 19.016 | 19.016 | 521 |
| 1731346200 | 18.989 | 0.22 | 1.18 | 19.064 | 19.064 | 18.97 | 3410 |
| 1731087000 | 18.767 | -0.08 | -0.41 | 18.767 | 18.767 | 18.767 | 52 |
| 1731000600 | 18.844 | -0.15 | -0.79 | 18.844 | 18.844 | 18.844 | 1037 |
| 1730914200 | 18.994 | 0.63 | 3.42 | 18.922 | 19.027 | 18.922 | 697 |
| 1730827800 | 18.366 | -0.06 | -0.33 | 18.366 | 18.366 | 18.366 | 0 |
| 1730741400 | 18.427 | -0.03 | -0.16 | 18.427 | 18.427 | 18.427 | 0 |
| 1730482200 | 18.457 | -0.08 | -0.44 | 18.457 | 18.457 | 18.457 | 0 |
| 1730395800 | 18.539 | -0.12 | -0.64 | 18.539 | 18.539 | 18.539 | 26 |
| 1730309400 | 18.659 | -0.13 | -0.67 | 18.73 | 18.73 | 18.654 | 2252 |
| 1730223000 | 18.785 | -0.05 | -0.27 | 18.788 | 18.848 | 18.753 | 1880 |
| 1730136600 | 18.836 | 0.14 | 0.73 | 18.836 | 18.836 | 18.836 | 261 |
| 1729873800 | 18.7 | -0.21 | -1.11 | 18.792 | 18.792 | 18.632 | 467 |
| 1729787400 | 18.91 | -0.08 | -0.40 | 18.91 | 18.91 | 18.91 | 0 |
| 1729701000 | 18.985 | 0.35 | 1.87 | 18.985 | 18.985 | 18.985 | 0 |
| 1729614600 | 18.637 | -0.18 | -0.97 | 18.637 | 18.637 | 18.637 | 26 |
| 1729528200 | 18.819 | -0.25 | -1.31 | 18.744 | 18.831 | 18.744 | 2294 |
| 1729269000 | 19.068 | -0.05 | -0.28 | 19.068 | 19.068 | 19.068 | 0 |
| 1729182600 | 19.121 | -0.13 | -0.68 | 19.15 | 19.19 | 19.121 | 1848 |
| 1729096200 | 19.252 | 0.05 | 0.24 | 19.252 | 19.252 | 19.252 | 388 |
| 1729009800 | 19.205 | -0.17 | -0.86 | 19.205 | 19.205 | 19.205 | 100 |
| 1728923400 | 19.372 | 0.19 | 1.01 | 19.462 | 19.462 | 19.372 | 7 |
| 1728664200 | 19.179 | 0.12 | 0.65 | 19.179 | 19.179 | 19.179 | 5 |
| 1728577800 | 19.055 | -0.23 | -1.18 | 18.994 | 19.098 | 18.964 | 5486 |
| 1728491400 | 19.283 | 0.17 | 0.91 | 19.283 | 19.283 | 19.283 | 2 |
| 1728405000 | 19.109 | 0.19 | 1.00 | 19.109 | 19.109 | 19.109 | 0 |
| 1728318600 | 18.919 | -0.01 | -0.05 | 18.996 | 18.996 | 18.919 | 160 |
| 1728059400 | 18.929 | -0.05 | -0.27 | 18.929 | 18.929 | 18.929 | 0 |
| 1727973000 | 18.981 | 0.17 | 0.91 | 18.981 | 18.981 | 18.981 | 32 |
| 1727886600 | 18.809 | 0.03 | 0.18 | 18.988 | 19.109 | 18.809 | 4153 |
| 1727800200 | 18.776 | 0.17 | 0.90 | 18.852 | 18.852 | 18.731 | 568 |
| 1727713800 | 18.609 | -0.22 | -1.17 | 18.609 | 18.609 | 18.609 | 57 |
| 1727454600 | 18.829 | 0 | 0.02 | 18.829 | 18.829 | 18.829 | 149 |
| 1727368200 | 18.826 | -0.04 | -0.20 | 18.826 | 18.826 | 18.826 | 103 |
| 1727281800 | 18.864 | -0.03 | -0.17 | 18.864 | 18.864 | 18.864 | 0 |
| 1727195400 | 18.896 | -0.12 | -0.62 | 18.896 | 18.896 | 18.896 | 1045 |
| 1727109000 | 19.014 | 0.06 | 0.31 | 19.04 | 19.109 | 19.014 | 4215 |
| 1726849800 | 18.955 | 0.19 | 1.01 | 18.9 | 18.968 | 18.9 | 200 |
| 1726763400 | 18.765 | -0.13 | -0.68 | 18.765 | 18.765 | 18.765 | 262 |
| 1726677000 | 18.893 | -0.47 | -2.41 | 18.908 | 18.908 | 18.86 | 5473 |
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 ALICE [My Neighbor Alice] (ALICEUSDT).](/common/images/company/COIN_ALICEUUSD.png){kind=small}
