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 | 0.95 | 7.48031496063 | 12.7 | 13.65 | 12.29 | 13559422 | 12.99159195 | CS |
| 4 | -1.69 | -11.0169491525 | 15.34 | 15.7 | 12.075 | 13666504 | 13.48996955 | CS |
| 12 | -0.735 | -5.10948905109 | 14.385 | 15.95 | 12.075 | 11025837 | 14.32910002 | CS |
| 26 | -2.765 | -16.8443496802 | 16.415 | 18.615 | 12.075 | 9347293 | 15.27035644 | CS |
| 52 | -5.06 | -27.0443613041 | 18.71 | 21.9 | 12.075 | 8517883 | 17.23685443 | CS |
| 156 | -1.74 | -11.306042885 | 15.39 | 24.91 | 12.075 | 8705338 | 17.81922889 | CS |
| 260 | 11.15 | 446 | 2.5 | 24.91 | 1.41 | 8925602 | 13.77368083 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742251200 | 13.61 | 0.12 | 0.89 | 13.5 | 13.76 | 13.5 | 8837839 |
| 1741992000 | 13.49 | 0.42 | 3.21 | 13.06 | 13.5 | 12.96 | 9139515 |
| 1741905600 | 13.07 | -0.15 | -1.13 | 13.23 | 13.365 | 12.9 | 19106219 |
| 1741819200 | 13.22 | 0.27 | 2.08 | 12.96 | 13.3 | 12.96 | 9277861 |
| 1741732800 | 12.95 | 0.47 | 3.77 | 12.56 | 13.0099 | 12.445 | 15564384 |
| 1741646400 | 12.48 | -0.26 | -2.04 | 12.7 | 12.74 | 12.29 | 14709133 |
| 1741390800 | 12.74 | 0.06 | 0.47 | 12.79 | 13.19 | 12.68 | 14664027 |
| 1741304400 | 12.68 | 0.32 | 2.59 | 12.28 | 12.82 | 12.145 | 14128409 |
| 1741218000 | 12.36 | 0.12 | 0.98 | 12.23 | 12.427 | 12.11 | 18163468 |
| 1741131600 | 12.24 | -0.47 | -3.70 | 12.5 | 12.51 | 12.075 | 19558336 |
| 1741045200 | 12.71 | -1.13 | -8.16 | 13.93 | 13.985 | 12.575 | 16174597 |
| 1740786000 | 13.84 | 0.09 | 0.65 | 13.67 | 13.86 | 13.49 | 11958297 |
| 1740699600 | 13.75 | -0.17 | -1.22 | 13.96 | 14.06 | 13.73 | 13838457 |
| 1740613200 | 13.92 | -0.14 | -1.00 | 14.13 | 14.14 | 13.87 | 12050741 |
| 1740526800 | 14.06 | -0.34 | -2.36 | 14.4 | 14.44 | 13.86 | 10150854 |
| 1740440400 | 14.4 | -0.19 | -1.30 | 14.65 | 14.75 | 14.39 | 12858738 |
| 1740181200 | 14.59 | -0.7 | -4.58 | 15.12 | 15.12 | 14.53 | 13405138 |
| 1740094800 | 15.29 | -0.34 | -2.18 | 15.03 | 15.39 | 14.81 | 12461735 |
| 1740008400 | 15.63 | 0.17 | 1.10 | 15.5 | 15.7 | 15.44 | 11473059 |
| 1739922000 | 15.46 | 0.15 | 0.98 | 15.34 | 15.55 | 15.26 | 10980606 |
| 1739576400 | 15.31 | -0.06 | -0.39 | 15.51 | 15.58 | 15.235 | 7263352 |
| 1739490000 | 15.37 | 0.17 | 1.12 | 15.15 | 15.43 | 15.145 | 5598193 |
| 1739403600 | 15.2 | -0.3 | -1.94 | 15.33 | 15.67 | 15.03 | 9014446 |
| 1739317200 | 15.5 | 0.3 | 1.97 | 15.26 | 15.6188 | 15.24 | 7638048 |
| 1739230800 | 15.2 | 0.4 | 2.70 | 15 | 15.33 | 14.945 | 12015204 |
| 1738971600 | 14.8 | 0.07 | 0.48 | 14.84 | 14.975 | 14.66 | 7320760 |
| 1738885200 | 14.73 | -0.33 | -2.19 | 15.18 | 15.26 | 14.515 | 11247579 |
| 1738798800 | 15.06 | 0.08 | 0.53 | 14.95 | 15.19 | 14.88 | 11123965 |
| 1738712400 | 14.98 | 0.87 | 6.17 | 14.18 | 15.04 | 14.08 | 12843383 |
| 1738626000 | 14.11 | -0.36 | -2.49 | 14.07 | 14.325 | 13.76 | 13161435 |
| 1738366800 | 14.47 | -0.43 | -2.89 | 14.92 | 14.98 | 14.34 | 16461248 |
| 1738280400 | 14.9 | -0.07 | -0.47 | 15.08 | 15.1 | 14.52 | 14595156 |
| 1738194000 | 14.97 | 0.38 | 2.60 | 14.5 | 14.98 | 14.47 | 14404066 |
| 1738107600 | 14.59 | -0.16 | -1.08 | 14.84 | 14.86 | 14.36 | 14123920 |
| 1738021200 | 14.75 | -0.06 | -0.41 | 14.7 | 14.9252 | 14.435 | 9518106 |
| 1737762000 | 14.81 | -0.16 | -1.07 | 15.1 | 15.1 | 14.71 | 10998688 |
| 1737675600 | 14.97 | 0 | 0.00 | 14.97 | 14.97 | 14.97 | 0 |
| 1737589200 | 14.97 | -0.02 | -0.13 | 14.99 | 15.26 | 14.84 | 7572122 |
| 1737502800 | 14.99 | -0.07 | -0.46 | 14.95 | 15.1399 | 14.7 | 11150526 |
| 1737157200 | 15.06 | 0.22 | 1.48 | 14.77 | 15.115 | 14.71 | 8954768 |
| 1737070800 | 14.84 | -0.28 | -1.85 | 15 | 15 | 14.59 | 10772612 |
| 1736984400 | 15.12 | 0.21 | 1.41 | 15 | 15.19 | 14.995 | 11096936 |
| 1736898000 | 14.91 | -0.37 | -2.42 | 15.18 | 15.26 | 14.785 | 13480658 |
| 1736811600 | 15.28 | -0.12 | -0.78 | 15.45 | 15.7 | 15.23 | 12555249 |
| 1736552400 | 15.4 | 0.06 | 0.39 | 15.84 | 15.95 | 15.4 | 11593474 |
| 1736379600 | 15.34 | -0.25 | -1.60 | 15.45 | 15.515 | 15.14 | 10151929 |
| 1736293200 | 15.59 | 0.14 | 0.91 | 15.52 | 15.68 | 15.32 | 8253656 |
| 1736206800 | 15.45 | 0.11 | 0.72 | 15.59 | 15.89 | 15.415 | 8426810 |
| 1735947600 | 15.34 | 0.03 | 0.20 | 15.36 | 15.415 | 15.16 | 7543422 |
| 1735861200 | 15.31 | 0.16 | 1.06 | 15.29 | 15.48 | 15.165 | 5647777 |
| 1735688400 | 15.15 | 0.32 | 2.16 | 14.88 | 15.2 | 14.8499 | 6802792 |
| 1735602000 | 14.83 | 0.19 | 1.30 | 14.66 | 14.955 | 14.5996 | 5931871 |
| 1735342800 | 14.64 | -0.05 | -0.34 | 14.72 | 14.82 | 14.55 | 6548792 |
| 1735256400 | 14.69 | -0.02 | -0.14 | 14.73 | 14.8 | 14.61 | 2590132 |
| 1735077840 | 14.71 | 0.05 | 0.34 | 14.7 | 14.76 | 14.51 | 2546941 |
| 1734997200 | 14.66 | 0.24 | 1.66 | 14.385 | 14.72 | 14.245 | 6783619 |
| 1734738000 | 14.42 | 0.07 | 0.49 | 14.23 | 14.62 | 14.23 | 7027720 |
| 1734651600 | 14.35 | -0.13 | -0.90 | 14.695 | 14.76 | 14.3214 | 7809955 |
| 1734565200 | 14.48 | -0.29 | -1.96 | 14.79 | 14.88 | 14.44 | 8375604 |
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}
