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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743195600 | 957.44254 | 1.68 | 0.18 | 956.66814 | 966.51535 | 954.85178 | 0 |
| 1743109200 | 955.76563 | -3.52 | -0.37 | 959.24198 | 961.77191 | 953.64826 | 0 |
| 1743022800 | 959.285 | -10.07 | -1.04 | 966.46314 | 967.90372 | 958.70424 | 0 |
| 1742936400 | 969.35667 | -0.16 | -0.02 | 971.61072 | 973.63665 | 965.36267 | 0 |
| 1742850000 | 969.51776 | 3.08 | 0.32 | 967.33376 | 976.23425 | 966.45331 | 0 |
| 1742590800 | 966.43738 | 4.44 | 0.46 | 961.82242 | 966.77274 | 960.16264 | 0 |
| 1742504400 | 961.99811 | 8.64 | 0.91 | 951.25961 | 961.99811 | 948.84477 | 0 |
| 1742418000 | 953.36254 | 3.71 | 0.39 | 950.02128 | 956.51256 | 950.02128 | 0 |
| 1742331600 | 949.65209 | -0.84 | -0.09 | 952.78337 | 954.28143 | 949.03139 | 0 |
| 1742245200 | 950.49188 | 14.86 | 1.59 | 935.63488 | 951.38677 | 935.11911 | 0 |
| 1741986000 | 935.62984 | 6.81 | 0.73 | 933.10406 | 936.90922 | 930.57821 | 0 |
| 1741899600 | 928.81721 | -3.62 | -0.39 | 931.06923 | 932.73364 | 923.03109 | 0 |
| 1741813200 | 932.43667 | -3.84 | -0.41 | 941.08738 | 942.24102 | 925.78998 | 0 |
| 1741726800 | 936.2793 | -1.91 | -0.20 | 940.14829 | 951.90354 | 936.2793 | 0 |
| 1741640400 | 938.18759 | 0.24 | 0.03 | 940.97365 | 943.52772 | 934.4057 | 0 |
| 1741384800 | 937.95026 | 0.16 | 0.02 | 930.7605 | 940.2747 | 929.16566 | 0 |
| 1741298400 | 937.78971 | 5.53 | 0.59 | 934.44966 | 939.51013 | 932.49871 | 0 |
| 1741212000 | 932.25523 | 11.84 | 1.29 | 930.74905 | 937.94042 | 930.10589 | 0 |
| 1741125600 | 920.41325 | -10.67 | -1.15 | 930.17909 | 934.77187 | 919.13752 | 0 |
| 1741039200 | 931.08379 | 2.93 | 0.32 | 929.16231 | 933.46973 | 924.6439 | 0 |
| 1740780000 | 928.15053 | -2.03 | -0.22 | 923.03372 | 929.40766 | 922.73033 | 0 |
| 1740693600 | 930.1826 | 3.37 | 0.36 | 925.82593 | 934.86285 | 924.38847 | 0 |
| 1740607200 | 926.81387 | 6.16 | 0.67 | 923.33251 | 933.60955 | 919.86548 | 0 |
| 1740520800 | 920.65057 | 11.98 | 1.32 | 911.97695 | 921.14184 | 909.55267 | 0 |
| 1740434400 | 908.67334 | 10.45 | 1.16 | 900.23513 | 911.01938 | 896.53409 | 0 |
| 1740175200 | 898.22401 | -6.27 | -0.69 | 907.09108 | 907.97768 | 896.3883 | 0 |
| 1740088800 | 904.4955 | 0.72 | 0.08 | 901.88304 | 908.30195 | 898.59918 | 0 |
| 1740002400 | 903.77934 | 3.23 | 0.36 | 904.66677 | 907.3976 | 893.36158 | 0 |
| 1739916000 | 900.55097 | 8.63 | 0.97 | 900.64927 | 904.59324 | 897.98216 | 0 |
| 1739570400 | 891.92538 | 18.16 | 2.08 | 881.44566 | 897.35811 | 880.29494 | 0 |
| 1739484000 | 873.76788 | 2.11 | 0.24 | 859.71273 | 874.36259 | 859.30379 | 0 |
| 1739397600 | 871.65461 | 26.31 | 3.11 | 869.33494 | 872.09608 | 864.93443 | 0 |
| 1739311200 | 845.34371 | -12.11 | -1.41 | 856.65676 | 856.65676 | 841.5656 | 0 |
| 1739224800 | 857.45608 | 12.79 | 1.51 | 848.60644 | 859.30762 | 847.16898 | 0 |
| 1738965600 | 844.66686 | -2.71 | -0.32 | 847.5246 | 851.1273 | 844.65709 | 0 |
| 1738879200 | 847.38093 | 7 | 0.83 | 839.15406 | 849.66388 | 839.15406 | 0 |
| 1738792800 | 840.3821 | -4.19 | -0.50 | 842.36125 | 842.97467 | 837.15933 | 0 |
| 1738706400 | 844.57365 | -0.48 | -0.06 | 847.67894 | 849.3673 | 843.41128 | 0 |
| 1738620000 | 845.05657 | -8.05 | -0.94 | 840.5746 | 847.88656 | 839.58883 | 0 |
| 1738360800 | 853.10315 | 4.27 | 0.50 | 850.23715 | 853.10315 | 848.06239 | 0 |
| 1738274400 | 848.83387 | 7.41 | 0.88 | 845.14296 | 849.1933 | 844.21976 | 0 |
| 1738188000 | 841.42427 | -0.76 | -0.09 | 839.85025 | 844.87658 | 838.26773 | 0 |
| 1738101600 | 842.18404 | -0.05 | -0.01 | 840.17194 | 844.21178 | 838.82904 | 0 |
| 1738015200 | 842.23612 | 7.73 | 0.93 | 831.03089 | 843.32978 | 831.03089 | 0 |
| 1737756000 | 834.50354 | 2.16 | 0.26 | 835.20421 | 839.62682 | 832.76907 | 0 |
| 1737669600 | 832.3478 | 4.49 | 0.54 | 829.81425 | 836.84832 | 829.81425 | 0 |
| 1737583200 | 827.85928 | 2.2 | 0.27 | 825.30059 | 830.65403 | 823.09561 | 0 |
| 1737496800 | 825.65577 | 0.81 | 0.10 | 823.33174 | 829.63196 | 822.88663 | 0 |
| 1737151200 | 824.85044 | 7.73 | 0.95 | 821.39559 | 825.04319 | 820.00545 | 0 |
| 1737064800 | 817.11863 | 0.75 | 0.09 | 818.28747 | 821.73039 | 815.26751 | 0 |
| 1736978400 | 816.36625 | 4.36 | 0.54 | 811.67977 | 822.26063 | 808.45494 | 0 |
| 1736892000 | 812.00579 | -0.73 | -0.09 | 821.11972 | 822.0155 | 811.00173 | 0 |
| 1736805600 | 812.73791 | -7.75 | -0.94 | 819.69236 | 821.21566 | 810.95539 | 0 |
| 1736546400 | 820.484 | -5.36 | -0.65 | 826.28269 | 829.43001 | 819.11376 | 0 |
| 1736373600 | 825.84085 | -5.35 | -0.64 | 831.67479 | 832.12785 | 822.93787 | 0 |
| 1736287200 | 831.18917 | -0.8 | -0.10 | 834.3248 | 836.14238 | 830.7723 | 0 |
| 1736200800 | 831.99258 | 0 | 0.00 | 831.99258 | 831.99258 | 831.99258 | 0 |
| 1735941600 | 831.99258 | -0.73 | -0.09 | 833.41306 | 835.17621 | 826.26561 | 0 |
| 1735855200 | 832.72613 | 26.18 | 3.25 | 816.99532 | 832.72613 | 814.52746 | 0 |
| 1735682400 | 806.54346 | 0 | 0.00 | 806.54346 | 806.54346 | 806.54346 | 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 NKN [Ethereum] (NKNUSD).](/common/images/company/COIN_NKNUSD.png){kind=small}
