Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -5.45774647887 | 5.68 | 5.75 | 5.29 | 1906181 | 5.48664948 | CS |
| 4 | -0.49 | -8.36177474403 | 5.86 | 5.92 | 5.125 | 2005141 | 5.48262416 | CS |
| 12 | -1.84 | -25.520110957 | 7.21 | 7.84 | 5.125 | 1708336 | 6.38833867 | CS |
| 26 | -3.15 | -36.9718309859 | 8.52 | 8.99 | 5.125 | 1081617 | 6.7640793 | CS |
| 52 | -2.23 | -29.3421052632 | 7.6 | 8.99 | 5.125 | 909090 | 6.84627498 | CS |
| 156 | -2.23 | -29.3421052632 | 7.6 | 8.99 | 5.125 | 909090 | 6.84627498 | CS |
| 260 | -2.23 | -29.3421052632 | 7.6 | 8.99 | 5.125 | 909090 | 6.84627498 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732664400 | 5.33 | -0.03 | -0.56 | 5.37 | 5.42 | 5.3114 | 1623579 |
| 1732578000 | 5.36 | -0.18 | -3.25 | 5.44 | 5.44 | 5.32 | 1547270 |
| 1732318800 | 5.54 | 0.05 | 0.91 | 5.45 | 5.55 | 5.4301 | 1720295 |
| 1732232400 | 5.49 | -0.18 | -3.17 | 5.61 | 5.6266 | 5.44 | 2734374 |
| 1732146000 | 5.67 | 0.08 | 1.43 | 5.68 | 5.75 | 5.64 | 1905386 |
| 1732059600 | 5.59 | 0.2 | 3.71 | 5.48 | 5.595 | 5.4499 | 1996419 |
| 1731973200 | 5.39 | 0.12 | 2.28 | 5.37 | 5.48 | 5.355 | 1281050 |
| 1731714000 | 5.2699999 | -0.14 | -2.59 | 5.3099999 | 5.4 | 5.23 | 2596205 |
| 1731627600 | 5.41 | 0.18 | 3.44 | 5.38 | 5.48 | 5.37 | 2018702 |
| 1731541200 | 5.23 | 0.06 | 1.16 | 5.14 | 5.28 | 5.14 | 2960323 |
| 1731454800 | 5.17 | -0.17 | -3.18 | 5.21 | 5.23 | 5.125 | 2829365 |
| 1731368400 | 5.34 | -0.09 | -1.66 | 5.39 | 5.415 | 5.33 | 1651737 |
| 1731109200 | 5.43 | -0.17 | -3.04 | 5.53 | 5.54 | 5.39 | 2555992 |
| 1731022800 | 5.6 | 0.13 | 2.38 | 5.62 | 5.7699999 | 5.585 | 2287683 |
| 1730936400 | 5.47 | -0.19 | -3.36 | 5.29 | 5.535 | 5.29 | 2117624 |
| 1730850000 | 5.66 | -0.03 | -0.53 | 5.69 | 5.72 | 5.585 | 1661036 |
| 1730763600 | 5.69 | -0.09 | -1.56 | 5.7 | 5.72 | 5.66 | 1345990 |
| 1730500800 | 5.78 | -0.03 | -0.52 | 5.91 | 5.92 | 5.76 | 1256064 |
| 1730414400 | 5.8099999 | -0.03 | -0.51 | 5.8099999 | 5.8949999 | 5.8 | 1882102 |
| 1730328000 | 5.84 | -0.05 | -0.85 | 5.86 | 5.89 | 5.815 | 2131625 |
| 1730241600 | 5.89 | -0.17 | -2.81 | 6.01 | 6.0199999 | 5.86 | 2912305 |
| 1730155200 | 6.0599999 | -0.14 | -2.26 | 5.98 | 6.1 | 5.96 | 3112281 |
| 1729896000 | 6.2 | -0.06 | -0.96 | 6.15 | 6.285 | 6.142 | 1524875 |
| 1729809600 | 6.26 | 0.03 | 0.48 | 6.24 | 6.28 | 6.19 | 1369946 |
| 1729723200 | 6.23 | -0.27 | -4.15 | 6.3 | 6.33 | 6.22 | 3149696 |
| 1729636800 | 6.5 | -0.11 | -1.66 | 6.57 | 6.585 | 6.5 | 1189042 |
| 1729550400 | 6.61 | -0.03 | -0.45 | 6.67 | 6.672 | 6.5599999 | 1027618 |
| 1729291200 | 6.64 | -0.03 | -0.45 | 6.67 | 6.68 | 6.6 | 1019080 |
| 1729204800 | 6.67 | -0.02 | -0.30 | 6.65 | 6.705 | 6.625 | 1260510 |
| 1729118400 | 6.69 | -0.15 | -2.19 | 6.66 | 6.73 | 6.63 | 3866502 |
| 1729032000 | 6.84 | -0.25 | -3.53 | 6.84 | 6.9188 | 6.81 | 1957019 |
| 1728945600 | 7.09 | -0.3 | -4.06 | 7.09 | 7.15 | 7.07 | 2319853 |
| 1728686400 | 7.39 | -0.1 | -1.34 | 7.31 | 7.39 | 7.31 | 1606078 |
| 1728600000 | 7.49 | 0.19 | 2.60 | 7.33 | 7.5 | 7.33 | 1218692 |
| 1728513600 | 7.3 | -0.08 | -1.08 | 7.23 | 7.385 | 7.18 | 1439114 |
| 1728427200 | 7.38 | -0.08 | -1.07 | 7.34 | 7.395 | 7.25 | 1719228 |
| 1728340800 | 7.46 | -0.04 | -0.53 | 7.38 | 7.46 | 7.37 | 1523155 |
| 1728081600 | 7.5 | -0.04 | -0.53 | 7.45 | 7.52 | 7.43 | 1000632 |
| 1727995200 | 7.54 | 0.03 | 0.40 | 7.4 | 7.54 | 7.33 | 1507838 |
| 1727908800 | 7.51 | 0.23 | 3.16 | 7.39 | 7.53 | 7.38 | 1647629 |
| 1727822400 | 7.28 | 0.12 | 1.68 | 7.11 | 7.33 | 7.08 | 1235718 |
| 1727736000 | 7.16 | -0.05 | -0.69 | 7.2 | 7.21 | 7.11 | 903605 |
| 1727476800 | 7.21 | -0.13 | -1.77 | 7.16 | 7.24 | 7.14 | 1395695 |
| 1727390400 | 7.34 | 0.14 | 1.94 | 7.25 | 7.405 | 7.22 | 1006708 |
| 1727304000 | 7.2 | -0.32 | -4.26 | 7.29 | 7.345 | 7.18 | 2185336 |
| 1727217600 | 7.52 | 0.15 | 2.04 | 7.46 | 7.5671 | 7.45 | 995264 |
| 1727131200 | 7.37 | -0.01 | -0.14 | 7.3 | 7.42 | 7.28 | 1317526 |
| 1726872000 | 7.38 | -0.34 | -4.40 | 7.34 | 7.47 | 7.25 | 2436216 |
| 1726785600 | 7.72 | 0 | 0.00 | 7.83 | 7.84 | 7.6912 | 379624 |
| 1726699200 | 7.72 | 0.02 | 0.26 | 7.74 | 7.79 | 7.68 | 857811 |
| 1726612800 | 7.7 | 0.05 | 0.65 | 7.6 | 7.72 | 7.59 | 1127889 |
| 1726526400 | 7.65 | 0.35 | 4.79 | 7.4 | 7.65 | 7.3717 | 1208451 |
| 1726267200 | 7.3 | 0.06 | 0.83 | 7.27 | 7.375 | 7.26 | 640954 |
| 1726180800 | 7.24 | 0.23 | 3.28 | 7.07 | 7.2699 | 7.04 | 1005731 |
| 1726094400 | 7.01 | 0.07 | 1.01 | 6.96 | 7.01 | 6.86 | 1239964 |
| 1726008000 | 6.94 | -0.03 | -0.43 | 7.07 | 7.07 | 6.93 | 1074414 |
| 1725921600 | 6.97 | -0.02 | -0.29 | 6.88 | 7.065 | 6.85 | 1519412 |
| 1725662400 | 6.99 | -0.16 | -2.24 | 7.1 | 7.19 | 6.96 | 2105499 |
| 1725576000 | 7.15 | -0.07 | -0.97 | 7.04 | 7.22 | 7.03 | 1868678 |
| 1725489600 | 7.22 | -0.14 | -1.90 | 7.21 | 7.27 | 7.17 | 1521746 |
| 1725403200 | 7.36 | -0.79 | -9.69 | 7.44 | 7.45 | 7.31 | 1876796 |
| 1725057600 | 8.15 | 0.11 | 1.37 | 8.08 | 8.1999 | 8.05 | 1317164 |
| 1724971200 | 8.0399999 | 0.22 | 2.81 | 7.84 | 8.125 | 7.8191 | 1306501 |
| 1724884800 | 7.82 | -0.23 | -2.86 | 7.89 | 7.93 | 7.8 | 1725949 |
| 1724798400 | 8.05 | -0.14 | -1.71 | 8.06 | 8.13 | 8.02 | 1440037 |
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 BONKTOKEN [OLD] (BONKETH).](/common/images/company/COIN_BONKUSD.png){kind=small}
