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 | 1374.1346 | -15.35 | -1.10 | 1385.0976 | 1394.7535 | 1363.494 | 0 |
| 1743109200 | 1389.4824 | -75.61 | -5.16 | 1429.3279 | 1429.3279 | 1360.5512 | 0 |
| 1743022800 | 1465.0911 | -41.02 | -2.72 | 1509.2286 | 1511.5977 | 1465.0911 | 0 |
| 1742936400 | 1506.1087 | -6.29 | -0.42 | 1516.4706 | 1523.3938 | 1484.8128 | 0 |
| 1742850000 | 1512.4033 | 14.25 | 0.95 | 1509.6303 | 1520.0295 | 1493.5218 | 0 |
| 1742590800 | 1498.1558 | -37.81 | -2.46 | 1521.7949 | 1529.4161 | 1485.791 | 0 |
| 1742504400 | 1535.9629 | -25.65 | -1.64 | 1564.9104 | 1576.2833 | 1535.9629 | 0 |
| 1742418000 | 1561.6151 | -0.35 | -0.02 | 1549.9958 | 1566.0746 | 1540.5433 | 0 |
| 1742331600 | 1561.9644 | 21.24 | 1.38 | 1548.5057 | 1574.301 | 1546.7014 | 0 |
| 1742245200 | 1540.7247 | 9.42 | 0.62 | 1534.9268 | 1564.7559 | 1534.9268 | 0 |
| 1741986000 | 1531.3051 | 22.92 | 1.52 | 1505.6168 | 1541.0269 | 1495.407 | 0 |
| 1741899600 | 1508.3857 | -29.2 | -1.90 | 1531.279 | 1531.279 | 1499.7023 | 0 |
| 1741813200 | 1537.5823 | -48.68 | -3.07 | 1605.4413 | 1605.4413 | 1520.5262 | 0 |
| 1741726800 | 1586.2624 | -62.88 | -3.81 | 1640.0436 | 1675.7428 | 1584.8545 | 0 |
| 1741640400 | 1649.1374 | 84.03 | 5.37 | 1573.7546 | 1650.0497 | 1559.8325 | 0 |
| 1741384800 | 1565.1027 | 47.2 | 3.11 | 1518.2815 | 1567.1015 | 1509.8423 | 0 |
| 1741298400 | 1517.9007 | 14.77 | 0.98 | 1548.83 | 1561.3915 | 1513.0002 | 0 |
| 1741212000 | 1503.133 | 34.31 | 2.34 | 1516.9622 | 1547.528 | 1502.8334 | 0 |
| 1741125600 | 1468.8233 | -107.57 | -6.82 | 1537.0044 | 1537.776 | 1468.8233 | 0 |
| 1741039200 | 1576.3982 | -17.36 | -1.09 | 1594.2387 | 1619.5862 | 1574.6748 | 0 |
| 1740780000 | 1593.7577 | -27.18 | -1.68 | 1603.1434 | 1623.854 | 1588.9007 | 0 |
| 1740693600 | 1620.9381 | -55.23 | -3.30 | 1653.8137 | 1655.3651 | 1614.3842 | 0 |
| 1740607200 | 1676.1702 | 29.17 | 1.77 | 1657.5686 | 1695.1317 | 1656.5588 | 0 |
| 1740520800 | 1646.998 | -27.82 | -1.66 | 1660.1446 | 1663.0514 | 1617.8892 | 0 |
| 1740434400 | 1674.8219 | 34.84 | 2.12 | 1639.4927 | 1674.8219 | 1631.6637 | 0 |
| 1740175200 | 1639.979 | 18.44 | 1.14 | 1629.1121 | 1640.1654 | 1623.6726 | 0 |
| 1740088800 | 1621.542 | -20.08 | -1.22 | 1641.9318 | 1662.4029 | 1619.0822 | 0 |
| 1740002400 | 1641.6241 | -25.37 | -1.52 | 1658.0591 | 1676.2876 | 1627.1714 | 0 |
| 1739916000 | 1666.9926 | 41.33 | 2.54 | 1673.9552 | 1674.6763 | 1639.4269 | 0 |
| 1739570400 | 1625.667 | 39.27 | 2.48 | 1583.0235 | 1633.9004 | 1579.0264 | 0 |
| 1739484000 | 1586.394 | 52.35 | 3.41 | 1535.3637 | 1586.394 | 1526.7385 | 0 |
| 1739397600 | 1534.044 | -1.96 | -0.13 | 1533.3382 | 1551.8293 | 1527.7924 | 0 |
| 1739311200 | 1536.0042 | 5.15 | 0.34 | 1516.1729 | 1536.9701 | 1504.4745 | 0 |
| 1739224800 | 1530.8512 | 12.78 | 0.84 | 1537.1041 | 1539.4174 | 1519.8485 | 0 |
| 1738965600 | 1518.0733 | -11.97 | -0.78 | 1530.8861 | 1543.2747 | 1515.6909 | 0 |
| 1738879200 | 1530.0476 | -104.22 | -6.38 | 1576.2629 | 1576.2629 | 1522.073 | 0 |
| 1738792800 | 1634.2628 | -8.67 | -0.53 | 1637.2728 | 1641.5442 | 1615.6496 | 0 |
| 1738706400 | 1642.9315 | -20.28 | -1.22 | 1630.3474 | 1645.1133 | 1612.2242 | 0 |
| 1738620000 | 1663.2136 | -62.82 | -3.64 | 1640.3425 | 1669.7528 | 1615.2335 | 0 |
| 1738360800 | 1726.0369 | -65.53 | -3.66 | 1779.7605 | 1783.0611 | 1723.2359 | 0 |
| 1738274400 | 1791.5655 | 22.13 | 1.25 | 1765.6747 | 1798.4204 | 1762.5252 | 0 |
| 1738188000 | 1769.4319 | 38.11 | 2.20 | 1721.0305 | 1769.4319 | 1721.0305 | 0 |
| 1738101600 | 1731.3197 | 23.37 | 1.37 | 1709.4074 | 1767.4472 | 1707.0896 | 0 |
| 1738015200 | 1707.9458 | 34.51 | 2.06 | 1672.4309 | 1710.6299 | 1660.7968 | 0 |
| 1737756000 | 1673.4401 | 19.6 | 1.19 | 1685.1026 | 1706.034 | 1667.6498 | 0 |
| 1737669600 | 1653.8411 | 2.89 | 0.18 | 1652.2379 | 1666.7591 | 1649.1428 | 0 |
| 1737583200 | 1650.9507 | 10.56 | 0.64 | 1636.6024 | 1659.9114 | 1623.659 | 0 |
| 1737496800 | 1640.3931 | 3.11 | 0.19 | 1620.8362 | 1640.3931 | 1620.8362 | 0 |
| 1737151200 | 1637.2837 | 19.96 | 1.23 | 1631.8579 | 1654.7982 | 1628.1842 | 0 |
| 1737064800 | 1617.328 | -71.66 | -4.24 | 1683.7109 | 1687.1295 | 1611.2103 | 0 |
| 1736978400 | 1688.9866 | 18.55 | 1.11 | 1672.3438 | 1704.3168 | 1658.0878 | 0 |
| 1736892000 | 1670.4376 | 62.52 | 3.89 | 1641.5746 | 1682.7688 | 1630.645 | 0 |
| 1736805600 | 1607.9178 | -26.85 | -1.64 | 1628.1891 | 1635.9854 | 1604.9478 | 0 |
| 1736546400 | 1634.7665 | -88.29 | -5.12 | 1645.1126 | 1667.6569 | 1634.7665 | 0 |
| 1736373600 | 1723.0552 | -3.16 | -0.18 | 1736.1028 | 1776.9617 | 1711.1142 | 0 |
| 1736287200 | 1726.2173 | 100.4 | 6.18 | 1642.768 | 1734.3733 | 1642.768 | 0 |
| 1736200800 | 1625.8172 | 0 | 0.00 | 1625.8172 | 1625.8172 | 1625.8172 | 0 |
| 1735941600 | 1625.8172 | -18.39 | -1.12 | 1629.8896 | 1633.1375 | 1611.0317 | 0 |
| 1735855200 | 1644.2037 | -5.58 | -0.34 | 1668.2295 | 1668.2295 | 1631.8853 | 0 |
| 1735682400 | 1649.7798 | 0 | 0.00 | 1649.7798 | 1649.7798 | 1649.7798 | 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}
