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 | 765.77144 | -12.12 | -1.56 | 777.36327 | 777.36327 | 764.12318 | 0 |
| 1743109200 | 777.88984 | -4.67 | -0.60 | 779.84778 | 779.85613 | 770.27375 | 0 |
| 1743022800 | 782.55524 | 7.31 | 0.94 | 775.72621 | 783.13951 | 775.65435 | 0 |
| 1742936400 | 775.24563 | 1.26 | 0.16 | 774.17868 | 780.82013 | 773.92385 | 0 |
| 1742850000 | 773.98782 | -1.71 | -0.22 | 777.35536 | 779.9745 | 772.76444 | 0 |
| 1742590800 | 775.6964 | -2.87 | -0.37 | 778.66094 | 780.97849 | 772.50491 | 0 |
| 1742504400 | 778.56649 | -2.33 | -0.30 | 781.11873 | 783.87559 | 771.95826 | 0 |
| 1742418000 | 780.89276 | 6.21 | 0.80 | 774.70445 | 781.27029 | 773.55166 | 0 |
| 1742331600 | 774.68412 | 3.69 | 0.48 | 773.31683 | 778.02464 | 772.33747 | 0 |
| 1742245200 | 770.99806 | 8.66 | 1.14 | 763.61391 | 770.99806 | 763.61391 | 0 |
| 1741986000 | 762.33356 | 6.25 | 0.83 | 755.77025 | 762.77347 | 754.8114 | 0 |
| 1741899600 | 756.08097 | 11.7 | 1.57 | 743.92048 | 756.14133 | 743.92048 | 0 |
| 1741813200 | 744.3805 | -5.1 | -0.68 | 749.30426 | 752.05441 | 744.3805 | 0 |
| 1741726800 | 749.48463 | -4.18 | -0.55 | 751.30755 | 757.77143 | 746.77809 | 0 |
| 1741640400 | 753.66706 | -1.88 | -0.25 | 755.85542 | 756.84972 | 750.63968 | 0 |
| 1741384800 | 755.55115 | 8.35 | 1.12 | 747.85931 | 755.63607 | 745.66186 | 0 |
| 1741298400 | 747.20584 | 2.71 | 0.36 | 748.96274 | 750.89131 | 742.40268 | 0 |
| 1741212000 | 744.49863 | 5.64 | 0.76 | 750.60803 | 751.24069 | 741.80153 | 0 |
| 1741125600 | 738.85532 | -22.14 | -2.91 | 749.70451 | 750.67168 | 738.85532 | 0 |
| 1741039200 | 760.99558 | 13.08 | 1.75 | 756.69017 | 764.60554 | 751.93062 | 0 |
| 1740780000 | 747.91856 | -1.94 | -0.26 | 746.30925 | 748.57345 | 743.82769 | 0 |
| 1740693600 | 749.8592 | -4.1 | -0.54 | 748.24058 | 752.75202 | 745.58936 | 0 |
| 1740607200 | 753.95611 | 4.57 | 0.61 | 752.32756 | 754.58167 | 751.09744 | 0 |
| 1740520800 | 749.38455 | -1.55 | -0.21 | 753.83454 | 754.53152 | 748.82708 | 0 |
| 1740434400 | 750.93845 | -0.29 | -0.04 | 750.19896 | 755.92469 | 748.80993 | 0 |
| 1740175200 | 751.23332 | 3.33 | 0.44 | 751.06187 | 754.88181 | 749.27421 | 0 |
| 1740088800 | 747.90825 | -1.23 | -0.16 | 746.51301 | 749.04109 | 744.97499 | 0 |
| 1740002400 | 749.14281 | 7.42 | 1.00 | 747.75881 | 749.41737 | 745.96422 | 0 |
| 1739916000 | 741.71811 | 1.95 | 0.26 | 743.63813 | 743.67568 | 738.18583 | 0 |
| 1739570400 | 739.76681 | 1.19 | 0.16 | 736.55876 | 742.64899 | 736.52394 | 0 |
| 1739484000 | 738.57877 | -1.43 | -0.19 | 733.87102 | 738.60971 | 733.82564 | 0 |
| 1739397600 | 740.00994 | -14.83 | -1.96 | 745.58063 | 745.78347 | 738.95412 | 0 |
| 1739311200 | 754.83941 | 9.6 | 1.29 | 749.63582 | 755.02768 | 749.06926 | 0 |
| 1739224800 | 745.24304 | 1.56 | 0.21 | 747.37246 | 749.00416 | 745.1763 | 0 |
| 1738965600 | 743.6791 | -6.69 | -0.89 | 745.53087 | 746.59408 | 741.8435 | 0 |
| 1738879200 | 750.37184 | -0.8 | -0.11 | 759.10873 | 759.57161 | 749.89717 | 0 |
| 1738792800 | 751.17002 | -4.07 | -0.54 | 757.5866 | 761.26505 | 750.25908 | 0 |
| 1738706400 | 755.23743 | 5.95 | 0.79 | 749.7025 | 755.84571 | 746.03138 | 0 |
| 1738620000 | 749.28892 | -8.87 | -1.17 | 748.18348 | 752.36385 | 747.46334 | 0 |
| 1738360800 | 758.15536 | -2.79 | -0.37 | 759.40358 | 760.91374 | 756.26053 | 0 |
| 1738274400 | 760.94491 | 4.58 | 0.60 | 758.39027 | 760.94491 | 756.67214 | 0 |
| 1738188000 | 756.36927 | 7.26 | 0.97 | 750.75211 | 756.52229 | 749.87302 | 0 |
| 1738101600 | 749.11065 | 1.81 | 0.24 | 745.62 | 753.68671 | 744.67856 | 0 |
| 1738015200 | 747.29807 | 0.4 | 0.05 | 742.63194 | 747.29807 | 741.60269 | 0 |
| 1737756000 | 746.89404 | -9.82 | -1.30 | 755.00816 | 755.64654 | 746.74714 | 0 |
| 1737669600 | 756.71391 | 7.62 | 1.02 | 751.55842 | 756.71391 | 751.53239 | 0 |
| 1737583200 | 749.09192 | 0.76 | 0.10 | 750.07809 | 753.97963 | 747.65335 | 0 |
| 1737496800 | 748.33643 | -6.11 | -0.81 | 750.64206 | 751.2199 | 744.8544 | 0 |
| 1737151200 | 754.44398 | 4.95 | 0.66 | 752.86114 | 755.0392 | 751.44996 | 0 |
| 1737064800 | 749.49118 | -1.63 | -0.22 | 754.59329 | 754.59329 | 748.39814 | 0 |
| 1736978400 | 751.12574 | 5.37 | 0.72 | 747.90579 | 751.73598 | 746.3036 | 0 |
| 1736892000 | 745.75843 | 0.49 | 0.07 | 746.11934 | 750.3978 | 744.41487 | 0 |
| 1736805600 | 745.26837 | 2.91 | 0.39 | 743.03934 | 745.27462 | 737.51696 | 0 |
| 1736546400 | 742.36321 | 8.24 | 1.12 | 737.93553 | 744.75698 | 737.84015 | 0 |
| 1736373600 | 734.12769 | -0.46 | -0.06 | 737.06372 | 739.98774 | 732.01517 | 0 |
| 1736287200 | 734.59188 | 4.12 | 0.56 | 727.32861 | 734.65198 | 727.32861 | 0 |
| 1736200800 | 730.4757 | 0.13 | 0.02 | 727.60543 | 731.86682 | 725.53432 | 0 |
| 1735941600 | 730.34637 | 2.59 | 0.36 | 727.79689 | 732.13989 | 724.81791 | 0 |
| 1735855200 | 727.76014 | 18.27 | 2.57 | 723.36736 | 728.97805 | 721.87414 | 0 |
| 1735682400 | 709.4932 | 0 | 0.00 | 709.4932 | 709.4932 | 709.4932 | 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}
