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 | 10.94 | 5.36932515337 | 203.75 | 214.7 | 199.295 | 440322 | 205.2151095 | CS |
| 4 | 11.15 | 5.47803871475 | 203.54 | 214.7 | 198.845 | 550289 | 204.76020013 | CS |
| 12 | 4.12 | 1.95659400674 | 210.57 | 221.39 | 197.28 | 422131 | 208.19890997 | CS |
| 26 | 21.46 | 11.1059359313 | 193.23 | 230.55 | 186.238 | 388223 | 207.85935453 | CS |
| 52 | 33.85 | 18.7182039372 | 180.84 | 230.55 | 160.12 | 363036 | 193.2586208 | CS |
| 156 | 41.62 | 24.048073034 | 173.07 | 230.55 | 104.49 | 406002 | 161.90733331 | CS |
| 260 | 128.21 | 148.253931545 | 86.48 | 230.55 | 76.27 | 412780 | 150.95084562 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742251200 | 214.69 | 3.49 | 1.65 | 210 | 215.41 | 209.77 | 353795 |
| 1741992000 | 211.2 | 7.16 | 3.51 | 205.39 | 211.74 | 204.675 | 427151 |
| 1741905600 | 204.04 | 2.46 | 1.22 | 202.84 | 204.59 | 201.885 | 434344 |
| 1741819200 | 201.58 | -2.48 | -1.22 | 204.65 | 205.33 | 199.295 | 431273 |
| 1741732800 | 204.06 | -1.24 | -0.60 | 205.33 | 205.93 | 201.625 | 447966 |
| 1741646400 | 205.3 | 0.72 | 0.35 | 203.75 | 207.15 | 203.12 | 460878 |
| 1741390800 | 204.58 | 3.31 | 1.64 | 201.32 | 206.2 | 201.06 | 485111 |
| 1741304400 | 201.27 | -3.31 | -1.62 | 203.59 | 204.22 | 200.77 | 434324 |
| 1741218000 | 204.58 | -1.56 | -0.76 | 206.69 | 207.92 | 203.885 | 498396 |
| 1741131600 | 206.14 | -3.78 | -1.80 | 208.55 | 209.3 | 205.7 | 666592 |
| 1741045200 | 209.92 | 2.03 | 0.98 | 208.63 | 212.69 | 207.36 | 621016 |
| 1740786000 | 207.89 | -3.15 | -1.49 | 211.85 | 213.44 | 204.6 | 860016 |
| 1740699600 | 211.04 | 4.76 | 2.31 | 207.48 | 211.62 | 205.96 | 561192 |
| 1740613200 | 206.28 | -0.52 | -0.25 | 206.17 | 208.38 | 206.03 | 477658 |
| 1740526800 | 206.8 | 4 | 1.97 | 204.49 | 207.17 | 202.005 | 593359 |
| 1740440400 | 202.8 | 2.77 | 1.38 | 200.79 | 203.96 | 199.53 | 453920 |
| 1740181200 | 200.03 | -0.95 | -0.47 | 201.14 | 202.61 | 198.845 | 1094809 |
| 1740094800 | 200.98 | 0.84 | 0.42 | 202.55 | 202.835 | 199.74 | 411644 |
| 1740008400 | 200.14 | -1.4 | -0.69 | 202 | 204.4 | 198.96 | 317124 |
| 1739922000 | 201.54 | -1.42 | -0.70 | 203.54 | 205.33 | 200.665 | 769950 |
| 1739576400 | 202.96 | -5.06 | -2.43 | 207.16 | 207.92 | 202.47 | 400222 |
| 1739490000 | 208.02 | 0.67 | 0.32 | 207.11 | 208.2 | 203.94 | 433098 |
| 1739403600 | 207.35 | -5.45 | -2.56 | 211 | 218.59 | 207 | 553386 |
| 1739317200 | 212.8 | 0.27 | 0.13 | 212.2 | 214 | 211.065 | 461464 |
| 1739230800 | 212.53 | -2.63 | -1.22 | 216 | 216 | 212.29 | 459432 |
| 1738971600 | 215.16 | 0.36 | 0.17 | 214.05 | 215.32 | 212.34 | 287322 |
| 1738885200 | 214.8 | -0.02 | -0.01 | 216.58 | 216.66 | 212.29 | 387385 |
| 1738798800 | 214.82 | 2.62 | 1.23 | 212.22 | 216.29 | 212.22 | 224414 |
| 1738712400 | 212.2 | -0.24 | -0.11 | 211.48 | 214.755 | 211.27 | 292020 |
| 1738626000 | 212.44 | -2.75 | -1.28 | 212.02 | 214.295 | 206.3 | 417649 |
| 1738366800 | 215.19 | -3.48 | -1.59 | 217.88 | 220.07 | 215.03 | 1279542 |
| 1738280400 | 218.67 | 1.76 | 0.81 | 218.3 | 221.39 | 217.22 | 429232 |
| 1738194000 | 216.91 | 1.2 | 0.56 | 214.36 | 219.48 | 214.36 | 311467 |
| 1738107600 | 215.71 | 0.11 | 0.05 | 215.04 | 216.93 | 214.565 | 321106 |
| 1738021200 | 215.6 | 4.7 | 2.23 | 209.91 | 215.71 | 209.91 | 316284 |
| 1737762000 | 210.9 | 3.68 | 1.78 | 206.74 | 211.21 | 206.74 | 314690 |
| 1737675600 | 207.22 | 0 | 0.00 | 207.22 | 207.22 | 207.22 | 0 |
| 1737589200 | 207.22 | -2.4 | -1.14 | 210.07 | 210.1 | 206.64 | 380810 |
| 1737502800 | 209.62 | -1.97 | -0.93 | 213.355 | 214.76 | 209.125 | 312623 |
| 1737157200 | 211.59 | -0.09 | -0.04 | 212.42 | 213.65 | 210.7925 | 345470 |
| 1737070800 | 211.68 | 2.66 | 1.27 | 210.52 | 212.03 | 209.02 | 209824 |
| 1736984400 | 209.02 | 4.28 | 2.09 | 208.07 | 209.25 | 206.97 | 264315 |
| 1736898000 | 204.74 | 4.87 | 2.44 | 200.44 | 205.44 | 199.31 | 229760 |
| 1736811600 | 199.87 | 0.95 | 0.48 | 197.59 | 200.4 | 197.28 | 333401 |
| 1736552400 | 198.92 | -6.5 | -3.16 | 202.44 | 204 | 197.495 | 371687 |
| 1736379600 | 205.42 | -1.58 | -0.76 | 206.54 | 206.99 | 203.31 | 302629 |
| 1736293200 | 207 | -0.66 | -0.32 | 208.795 | 210.19 | 206.11 | 374990 |
| 1736206800 | 207.66 | -4.19 | -1.98 | 211.005 | 212.12 | 207.35 | 332591 |
| 1735947600 | 211.85 | 0.44 | 0.21 | 212.65 | 213.4499 | 210.9456 | 249689 |
| 1735861200 | 211.41 | -1.81 | -0.85 | 213.96 | 214.455 | 210.94 | 217863 |
| 1735688400 | 213.22 | 0.95 | 0.45 | 212.83 | 214.035 | 211.88 | 234415 |
| 1735602000 | 212.27 | -2.78 | -1.29 | 211.925 | 213.53 | 211.12 | 215953 |
| 1735342800 | 215.05 | -2.14 | -0.99 | 215.91 | 217.74 | 214.5 | 249544 |
| 1735256400 | 217.19 | 1.76 | 0.82 | 214.92 | 217.75 | 214.05 | 224938 |
| 1735077840 | 215.43 | 4.03 | 1.91 | 212.1 | 216.3 | 211.11 | 191892 |
| 1734997200 | 211.4 | -0.87 | -0.41 | 210.57 | 212.92 | 210.14 | 375987 |
| 1734738000 | 212.27 | 3.83 | 1.84 | 209.01 | 212.785 | 208.31 | 882032 |
| 1734651600 | 208.44 | 0.8 | 0.39 | 209.5 | 210.81 | 208.055 | 314386 |
| 1734565200 | 207.64 | -5.48 | -2.57 | 213.92 | 214.77 | 207.39 | 333320 |
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 Bounce Token [OLD] (BOTUSD).](/common/images/company/COIN_BOTUSD.png){kind=small}
