Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 2.07972270364 | 11.54 | 11.74 | 11.54 | 121 | 11.61107438 | DE |
| 4 | 0.22 | 1.90311418685 | 11.56 | 12.24 | 11.5 | 1058 | 11.85718248 | DE |
| 12 | 0.4 | 3.51493848858 | 11.38 | 12.5 | 11.2 | 544 | 11.803682 | DE |
| 26 | -1.72 | -12.7407407407 | 13.5 | 13.74 | 11.2 | 646 | 12.24138585 | DE |
| 52 | 0.36 | 3.1523642732 | 11.42 | 14.02 | 10.619999 | 477 | 12.15768919 | DE |
| 156 | 0.44 | 3.88007054674 | 11.34 | 14.02 | 9.39 | 433 | 12.01575545 | DE |
| 260 | 0.44 | 3.88007054674 | 11.34 | 14.02 | 9.39 | 433 | 12.01575545 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735334820 | 11.74 | 0.1 | 0.86 | 11.74 | 11.74 | 11.74 | 161 |
| 1734989220 | 11.64 | 0.1 | 0.87 | 11.64 | 11.64 | 11.64 | 172 |
| 1734730020 | 11.54 | -0.12 | -1.03 | 11.54 | 11.54 | 11.54 | 70 |
| 1734643620 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 0 |
| 1734557220 | 11.66 | -0.08 | -0.68 | 11.66 | 11.66 | 11.66 | 9 |
| 1734470820 | 11.74 | -0.2 | -1.68 | 11.74 | 11.74 | 11.74 | 100 |
| 1734384420 | 11.94 | -0.16 | -1.32 | 11.94 | 11.94 | 11.94 | 1 |
| 1734125220 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1734038820 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 398 |
| 1733952420 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1733866020 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1733779620 | 12.1 | 0.12 | 1.00 | 11.96 | 12.1 | 11.96 | 813 |
| 1733520420 | 11.98 | -0.04 | -0.33 | 11.98 | 11.98 | 11.98 | 75 |
| 1733434020 | 12.02 | 0.16 | 1.35 | 12.24 | 12.24 | 12.02 | 650 |
| 1733347620 | 11.86 | 0.1 | 0.85 | 11.86 | 11.88 | 11.86 | 6760 |
| 1733261220 | 11.76 | 0.26 | 2.26 | 11.64 | 11.86 | 11.64 | 3640 |
| 1733174820 | 11.5 | 0.18 | 1.59 | 11.56 | 11.56 | 11.5 | 4 |
| 1732915620 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1732829220 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1732742820 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1732656420 | 11.32 | 0.06 | 0.53 | 11.32 | 11.32 | 11.32 | 100 |
| 1732570020 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1732310820 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1732224420 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1732138020 | 11.26 | -0.22 | -1.92 | 11.26 | 11.26 | 11.26 | 400 |
| 1732051620 | 11.48 | 0 | 0.00 | 11.48 | 11.48 | 11.48 | 0 |
| 1731965220 | 11.48 | -0.12 | -1.03 | 11.54 | 11.54 | 11.48 | 240 |
| 1731705960 | 11.6 | 0.04 | 0.35 | 11.6 | 11.6 | 11.6 | 1 |
| 1731619620 | 11.56 | 0 | 0.00 | 11.56 | 11.56 | 11.56 | 0 |
| 1731533220 | 11.56 | 0 | 0.00 | 11.56 | 11.56 | 11.56 | 0 |
| 1731446820 | 11.56 | -0.26 | -2.20 | 11.56 | 11.56 | 11.56 | 1 |
| 1731360420 | 11.82 | 0.16 | 1.37 | 11.82 | 11.82 | 11.82 | 100 |
| 1731101220 | 11.66 | 0.14 | 1.22 | 11.66 | 11.66 | 11.66 | 2 |
| 1731014760 | 11.52 | 0.08 | 0.70 | 11.56 | 11.66 | 11.52 | 453 |
| 1730928360 | 11.44 | -0.06 | -0.52 | 11.4 | 11.44 | 11.4 | 245 |
| 1730841960 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1730755560 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1730496360 | 11.5 | -0.6 | -4.96 | 11.5 | 11.5 | 11.5 | 43 |
| 1730409960 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1730323560 | 12.1 | -0.04 | -0.33 | 12.26 | 12.26 | 12.1 | 867 |
| 1730237160 | 12.14 | 0.3 | 2.53 | 12.14 | 12.14 | 12.14 | 12 |
| 1730150760 | 11.84 | -0.1 | -0.84 | 11.76 | 11.84 | 11.76 | 275 |
| 1729888020 | 11.94 | -0.48 | -3.86 | 11.94 | 11.94 | 11.94 | 120 |
| 1729801560 | 12.42 | -0.08 | -0.64 | 12.42 | 12.42 | 12.42 | 35 |
| 1729715160 | 12.5 | 0.82 | 7.02 | 11.72 | 12.5 | 11.72 | 1021 |
| 1729628760 | 11.68 | 0.18 | 1.57 | 11.64 | 11.68 | 11.64 | 1000 |
| 1729542360 | 11.5 | -0.26 | -2.21 | 11.86 | 11.86 | 11.5 | 254 |
| 1729283160 | 11.76 | 0.02 | 0.17 | 11.76 | 11.76 | 11.76 | 540 |
| 1729196760 | 11.74 | -0.06 | -0.51 | 11.74 | 11.74 | 11.74 | 25 |
| 1729110360 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1729023960 | 11.8 | 0.12 | 1.03 | 11.92 | 11.92 | 11.8 | 2 |
| 1728937620 | 11.68 | 0 | 0.00 | 11.84 | 11.84 | 11.68 | 112 |
| 1728678360 | 11.68 | 0 | 0.00 | 11.68 | 11.68 | 11.68 | 0 |
| 1728591960 | 11.68 | 0.08 | 0.69 | 11.42 | 11.68 | 11.42 | 545 |
| 1728505560 | 11.6 | 0.32 | 2.84 | 11.4 | 11.6 | 11.4 | 24 |
| 1728419160 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 0 |
| 1728332760 | 11.28 | -0.1 | -0.88 | 11.32 | 11.32 | 11.2 | 1482 |
| 1728073560 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 88 |
| 1727987220 | 11.38 | -0.02 | -0.18 | 11.38 | 11.38 | 11.38 | 17 |
| 1727900820 | 11.4 | -0.06 | -0.52 | 11.44 | 11.44 | 11.4 | 302 |
| 1727814420 | 11.46 | -0.16 | -1.38 | 11.64 | 11.64 | 11.4 | 457 |
| 1727728020 | 11.62 | -0.06 | -0.51 | 11.5 | 11.62 | 11.5 | 334 |
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] (NKNEUR).](/common/images/company/COIN_NKNUSD.png){kind=small}
