Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727303700 | 0.0437 | 0 | 0.00 | 0.0437 | 0.0437 | 0.0437 | 0 |
| 1727217300 | 0.0437 | 0.0097 | 28.53 | 0.057 | 0.0597 | 0.0295 | 14122 |
| 1727130900 | 0.034 | -0.016 | -32.00 | 0.0314 | 0.0408 | 0.0301 | 10173 |
| 1726871700 | 0.05 | 0 | 0.00 | 0.0497999 | 0.05 | 0.0497999 | 887 |
| 1726785300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1726698900 | 0.05 | 0.0012 | 2.46 | 0.0502 | 0.073 | 0.0257 | 27031 |
| 1726612500 | 0.0488 | 0.0266 | 119.82 | 0.0387 | 0.0857 | 0.0202 | 56342 |
| 1726526100 | 0.0222 | 0.0032 | 16.84 | 0.0156 | 0.0222 | 0.0156 | 52577 |
| 1726266900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 6 |
| 1726180500 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1726094100 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1726007700 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1725921300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1725662100 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1725575700 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1725489300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1725402900 | 0.019 | -0.001 | -5.00 | 0.019 | 0.019 | 0.0156 | 1500 |
| 1725057300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724970900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724884500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724798100 | 0.02 | 0.0045 | 29.03 | 0.02 | 0.02 | 0.02 | 74602 |
| 1724711700 | 0.0155 | -0.0046 | -22.89 | 0.0201 | 0.0473 | 0.0151 | 4316 |
| 1724452500 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1724366100 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 12800 |
| 1724279700 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1724193300 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1724106900 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1723847700 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1723761300 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1723674900 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1723588500 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1723502100 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1723242900 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1723156500 | 0.0201 | 0 | 0.00 | 0.042 | 0.042 | 0.0201 | 2 |
| 1723070100 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1722983700 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1722897300 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1722638100 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1722551700 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1722465300 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1722378900 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1722292500 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1722033300 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1721946900 | 0.0201 | 0 | 0.00 | 0.02 | 0.0201 | 0.02 | 1 |
| 1721860500 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1721774100 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1721687700 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1721428500 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1721342100 | 0.0201 | 0.000174 | 0.87 | 0.0201 | 0.0201 | 0.0201 | 1500 |
| 1721255700 | 0.019926 | 0 | 0.00 | 0.019926 | 0.019926 | 0.019926 | 0 |
| 1721169300 | 0.019926 | 0 | 0.00 | 0.019926 | 0.019926 | 0.019926 | 0 |
| 1721082900 | 0.019926 | 0 | 0.00 | 0.0201 | 0.0201 | 0.019926 | 7 |
| 1720823700 | 0.019926 | 0 | 0.00 | 0.019926 | 0.019926 | 0.019926 | 0 |
| 1720737300 | 0.019926 | 0 | 0.00 | 0.019926 | 0.019926 | 0.019926 | 0 |
| 1720650900 | 0.019926 | 0 | 0.00 | 0.019926 | 0.019926 | 0.019926 | 0 |
| 1720564500 | 0.019926 | 0 | 0.00 | 0.019926 | 0.019926 | 0.019926 | 0 |
| 1720478100 | 0.019926 | 0 | 0.00 | 0.019926 | 0.019926 | 0.019926 | 0 |
| 1720218900 | 0.019926 | 0 | 0.00 | 0.019926 | 0.019926 | 0.019926 | 0 |
| 1720040640 | 0.019926 | 0 | 0.00 | 0.019926 | 0.019926 | 0.019926 | 0 |
| 1719959700 | 0.019926 | 0 | 0.00 | 0.019926 | 0.019926 | 0.019926 | 0 |
| 1719873300 | 0.019926 | 0 | 0.00 | 0.019926 | 0.019926 | 0.019926 | 0 |
| 1719614100 | 0.019926 | 0 | 0.00 | 0.019926 | 0.019926 | 0.019926 | 0 |
| 1719527700 | 0.019926 | 0 | 0.00 | 0.019926 | 0.019926 | 0.019926 | 0 |
| 1719441300 | 0.019926 | 0 | 0.00 | 0.019926 | 0.019926 | 0.019926 | 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 GMT [STEPN] (GMTEUR).](/common/images/company/COIN_GMTUSD.png){kind=small}
