Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.53 | 8.91124260355 | 84.5 | 93.555 | 83.23 | 196995 | 87.21936601 | CS |
| 4 | -4.67 | -4.82936918304 | 96.7 | 102.25 | 80.1901 | 152300 | 88.31142935 | CS |
| 12 | 7.075 | 8.32793832029 | 84.955 | 102.25 | 78.71 | 129446 | 88.00722462 | CS |
| 26 | 39.18 | 74.1343424787 | 52.85 | 102.25 | 51.49 | 111179 | 80.97789186 | CS |
| 52 | 53.47 | 138.667012448 | 38.56 | 102.25 | 37.3 | 85008 | 68.7162572 | CS |
| 156 | 44.3 | 92.8137439765 | 47.73 | 102.25 | 29.91 | 60056 | 54.16190511 | CS |
| 260 | 79.6 | 640.38616251 | 12.43 | 102.25 | 9.2 | 46938 | 48.97002999 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743114900 | 92.03 | 5.62 | 6.50 | 86.94 | 93.555 | 86.94 | 196318 |
| 1743028500 | 86.41 | -1.75 | -1.99 | 88.33 | 89 | 84.935 | 69536 |
| 1742942100 | 88.16 | -2.28 | -2.52 | 89.89 | 90.27 | 87.93 | 109944 |
| 1742855700 | 90.44 | 5.96 | 7.05 | 86.48 | 90.45 | 85.44 | 113625 |
| 1742596500 | 84.48 | -0.55 | -0.65 | 84.5 | 85.29 | 83.23 | 495551 |
| 1742510100 | 85.03 | 0.59 | 0.70 | 83.58 | 85.98 | 83.335 | 68574 |
| 1742423700 | 84.44 | 0.69 | 0.83 | 83.84 | 85.5 | 83.49 | 90594 |
| 1742337300 | 83.745 | 0.69 | 0.82 | 83.775 | 84.345 | 82.6 | 91483 |
| 1742250900 | 83.06 | -1.07 | -1.27 | 83.97 | 85.87 | 83.03 | 99612 |
| 1741991700 | 84.13 | 2.19 | 2.67 | 83.33 | 85.215 | 82.76 | 83943 |
| 1741905300 | 81.94 | -2.47 | -2.93 | 84.37 | 85.4899 | 81.69 | 117384 |
| 1741818900 | 84.41 | 1.92 | 2.33 | 83.755 | 84.75 | 82.8 | 105240 |
| 1741732500 | 82.49 | 1.09 | 1.34 | 82.335 | 84.34 | 82.16 | 120795 |
| 1741646100 | 81.4 | -1.59 | -1.92 | 81.7467 | 82.845 | 80.1901 | 163835 |
| 1741390500 | 82.99 | -4.12 | -4.73 | 86.41 | 87.61 | 82.3 | 171172 |
| 1741304100 | 87.11 | -3.85 | -4.23 | 90.27 | 90.27 | 86.52 | 115537 |
| 1741217700 | 90.96 | -1.85 | -1.99 | 93 | 93.43 | 90.36 | 167033 |
| 1741131300 | 92.81 | -7.9 | -7.84 | 100 | 100.625 | 92.36 | 144660 |
| 1741044900 | 100.71 | 1.98 | 2.01 | 98.225 | 102.25 | 98.13 | 234326 |
| 1740785700 | 98.73 | 2.05 | 2.12 | 96.7 | 98.96 | 96.32 | 286844 |
| 1740699300 | 96.68 | 4.53 | 4.92 | 92.4 | 97.55 | 91.12 | 247365 |
| 1740612900 | 92.15 | 1.14 | 1.25 | 92.01 | 92.55 | 90.7375 | 137726 |
| 1740526500 | 91.01 | 0.29 | 0.32 | 90.9 | 92.45 | 90.24 | 142229 |
| 1740440100 | 90.72 | 1.15 | 1.28 | 89.95 | 91.705 | 89.335 | 167136 |
| 1740180900 | 89.57 | -1.9 | -2.08 | 92.43 | 92.68 | 89 | 129314 |
| 1740094500 | 91.47 | -0.83 | -0.90 | 91.64 | 91.85 | 89.68 | 90506 |
| 1740008100 | 92.3 | 0.42 | 0.46 | 91.5 | 92.33 | 90.905 | 50859 |
| 1739921700 | 91.88 | 1.91 | 2.12 | 90.48 | 92.37 | 90 | 142234 |
| 1739576100 | 89.97 | 0.67 | 0.75 | 89.99 | 90.93 | 88.58 | 45721 |
| 1739489700 | 89.3 | 0.96 | 1.09 | 88.94 | 89.6 | 87.59 | 51982 |
| 1739403300 | 88.34 | -0.45 | -0.51 | 87.85 | 89.29 | 87.06 | 67703 |
| 1739316900 | 88.79 | 2.34 | 2.71 | 86.01 | 88.79 | 85.9 | 94975 |
| 1739230500 | 86.45 | -1.24 | -1.41 | 87.98 | 88.29 | 86.38 | 75651 |
| 1738971300 | 87.69 | -1.82 | -2.03 | 88.87 | 89.345 | 87.09 | 88987 |
| 1738884900 | 89.51 | 0.61 | 0.69 | 89.47 | 89.585 | 87.92 | 77207 |
| 1738798500 | 88.9 | 2.16 | 2.49 | 86.87 | 88.9 | 86.1691 | 65580 |
| 1738712100 | 86.74 | -1.66 | -1.88 | 88.14 | 88.22 | 86.58 | 141889 |
| 1738625700 | 88.4 | -0.78 | -0.87 | 85.59 | 89.45 | 85.59 | 106810 |
| 1738366500 | 89.18 | -0.75 | -0.83 | 89.69 | 91.39 | 88.9 | 142681 |
| 1738280100 | 89.93 | 0.07 | 0.08 | 91 | 91.01 | 89.22 | 119175 |
| 1738193700 | 89.86 | 3.5 | 4.05 | 86.79 | 90.646 | 84.65 | 294148 |
| 1738107300 | 86.36 | 2.22 | 2.64 | 82.5 | 87.24 | 82.5 | 166756 |
| 1738020900 | 84.14 | -0.24 | -0.28 | 84.25 | 85.91 | 83.5 | 74066 |
| 1737761700 | 84.38 | 0.9 | 1.08 | 82.64 | 84.975 | 82.3 | 67889 |
| 1737675300 | 83.48 | 0 | 0.00 | 83.48 | 83.48 | 83.48 | 0 |
| 1737588900 | 83.48 | -1.49 | -1.75 | 84.78 | 85.135 | 83.405 | 111115 |
| 1737502500 | 84.97 | 0.75 | 0.89 | 85.59 | 86.21 | 84.84 | 77038 |
| 1737156900 | 84.22 | -0.59 | -0.70 | 85.5 | 86.59 | 83.63 | 101962 |
| 1737070500 | 84.81 | -0.63 | -0.74 | 85.3 | 85.6106 | 84.28 | 86469 |
| 1736984100 | 85.44 | 0.51 | 0.60 | 87 | 88.6 | 85.13 | 102631 |
| 1736897700 | 84.93 | 3.6 | 4.43 | 81.77 | 85.09 | 81.77 | 168020 |
| 1736811300 | 81.33 | 1.66 | 2.08 | 78.71 | 81.51 | 78.71 | 102242 |
| 1736552100 | 79.67 | -4.18 | -4.99 | 83.23 | 83.32 | 79.17 | 155914 |
| 1736379300 | 83.85 | -0.83 | -0.98 | 84.59 | 84.7156 | 83.605 | 64838 |
| 1736292900 | 84.68 | -0.07 | -0.08 | 86.236 | 86.236 | 82.93 | 110710 |
| 1736206500 | 84.75 | 0.87 | 1.04 | 84.77 | 87.1199 | 83.7 | 104034 |
| 1735947300 | 83.88 | -0.87 | -1.03 | 84.955 | 85.6799 | 82.2 | 229396 |
| 1735860900 | 84.75 | -0.16 | -0.19 | 85.495 | 86.025 | 83.77 | 172424 |
| 1735688100 | 84.91 | -1.07 | -1.24 | 86.97 | 87.1 | 82.851 | 148563 |
| 1735601700 | 85.98 | 2.26 | 2.70 | 82.935 | 86.38 | 82.935 | 135430 |
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 MediBloc [Ethereum] (MEDXGBP).](/common/images/company/COIN_MEDXUSD.png){kind=small}
