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 | 0.1 | 1.5625 | 6.4 | 6.5 | 6.4 | 1382 | 6.5 | CS |
| 4 | 0.1 | 1.5625 | 6.4 | 6.5 | 6.4 | 1382 | 6.5 | CS |
| 12 | -0.225 | -3.34572490706 | 6.725 | 6.85 | 6.34 | 4947 | 6.42068411 | CS |
| 26 | 1.01 | 18.3970856102 | 5.49 | 7 | 5.21 | 3593 | 6.31180707 | CS |
| 52 | 1.39 | 27.2015655577 | 5.11 | 7 | 5 | 5107 | 5.61630557 | CS |
| 156 | 0.42 | 6.90789473684 | 6.08 | 7 | 4.695 | 5391 | 5.47390516 | CS |
| 260 | -0.55 | -7.80141843972 | 7.05 | 7.3763 | 4.63 | 12410 | 5.89446238 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732919160 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732746360 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732659960 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1732573560 | 6.5 | -0.35 | -5.11 | 6.4 | 6.5 | 6.4 | 1382 |
| 1732310940 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1732224540 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1732138140 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1732051740 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1731965340 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1731706140 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1731619740 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1731533340 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1731446940 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1731360540 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1731101340 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1731014940 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1730928540 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1730842140 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1730755740 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1730496540 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1730410140 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1730323740 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1730237340 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1730150940 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1729891740 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1729805340 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1729718940 | 6.85 | 0.21 | 3.16 | 6.79 | 6.85 | 6.79 | 294 |
| 1729632300 | 6.64 | -0.05 | -0.75 | 6.64 | 6.64 | 6.64 | 155 |
| 1729545900 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1729286700 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1729200300 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1729113900 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1729027500 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1728941100 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1728681900 | 6.69 | 0.25 | 3.88 | 6.69 | 6.69 | 6.69 | 105 |
| 1728595200 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1728508800 | 6.44 | 0.1 | 1.58 | 6.4 | 6.44 | 6.4 | 23397 |
| 1728422580 | 6.34 | -0.39 | -5.72 | 6.59 | 6.59 | 6.34 | 9296 |
| 1728336600 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1728077400 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1727991000 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1727904600 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1727818200 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1727731800 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1727472600 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1727386200 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1727299440 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1727213040 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1727126640 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1726867440 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1726781040 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1726694640 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1726608240 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1726521840 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1726262640 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1726176240 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1726089840 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1726003440 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1725917040 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1725657840 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1725571440 | 6.725 | 0 | 0.00 | 6.725 | 6.725 | 6.725 | 0 |
| 1725485040 | 6.725 | -0.1 | -1.47 | 6.725 | 6.725 | 6.725 | 1546 |
| 1725398880 | 6.825 | -0.18 | -2.50 | 6.825 | 6.825 | 6.825 | 4034 |
| 1725053340 | 7 | 0.05 | 0.72 | 7 | 7 | 7 | 5842 |
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] (NKNBTC).](/common/images/company/COIN_NKNUSD.png){kind=small}
