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 | -0.29 | -7.30478589421 | 3.97 | 3.97 | 3.52 | 11163 | 3.76255182 | DR |
| 4 | -0.22 | -5.64102564103 | 3.9 | 4.45 | 3.52 | 20371 | 4.0542995 | DR |
| 12 | -0.15 | -3.91644908616 | 3.83 | 4.45 | 3.52 | 16484 | 4.01937386 | DR |
| 26 | -0.63 | -14.6171693735 | 4.31 | 5.28 | 3.52 | 25376 | 4.00685856 | DR |
| 52 | -0.12 | -3.15789473684 | 3.8 | 5.28 | 3.17 | 160271 | 3.94102896 | DR |
| 156 | -1.72 | -31.8518518519 | 5.4 | 6.4 | 2.02 | 93921 | 3.67395235 | DR |
| 260 | -0.52 | -12.380952381 | 4.2 | 7.8 | 2.02 | 143837 | 4.69184677 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197400 | 3.68 | -0.28 | -7.07 | 3.94 | 3.94 | 3.62 | 11111 |
| 1743111000 | 3.96 | 0.33 | 9.09 | 3.76 | 3.96 | 3.56 | 13420 |
| 1743024600 | 3.63 | -0.02 | -0.55 | 3.66 | 3.93 | 3.52 | 11002 |
| 1742938200 | 3.65 | -0.29 | -7.36 | 3.93 | 3.93 | 3.65 | 15425 |
| 1742851740 | 3.94 | 0.16 | 4.23 | 3.68 | 3.94 | 3.66 | 1663 |
| 1742592600 | 3.78 | -0.2 | -5.03 | 3.97 | 3.97 | 3.69 | 14305 |
| 1742506200 | 3.98 | 0.07 | 1.79 | 3.92 | 4 | 3.71 | 97377 |
| 1742419800 | 3.91 | -0.08 | -2.01 | 3.97 | 4.01 | 3.91 | 4005 |
| 1742333400 | 3.99 | 0.06 | 1.53 | 4.0199999 | 4.0199999 | 3.89 | 3976 |
| 1742247000 | 3.93 | 0.05 | 1.29 | 3.89 | 4.12 | 3.89 | 7344 |
| 1741987800 | 3.88 | -0.14 | -3.48 | 4.05 | 4.16 | 3.88 | 5850 |
| 1741901400 | 4.0199999 | -0.22 | -5.19 | 4.22 | 4.24 | 4.0199999 | 4167 |
| 1741814940 | 4.24 | -0.21 | -4.72 | 4.42 | 4.42 | 4.16 | 12279 |
| 1741728600 | 4.45 | 0.23 | 5.45 | 4.2 | 4.45 | 4.09 | 45871 |
| 1741642140 | 4.22 | 0.26 | 6.57 | 3.89 | 4.22 | 3.89 | 22741 |
| 1741382940 | 3.96 | -0.09 | -2.22 | 4.1 | 4.1 | 3.96 | 10100 |
| 1741296540 | 4.05 | 0.01 | 0.25 | 4.04 | 4.05 | 4 | 2777 |
| 1741210140 | 4.04 | -0.05 | -1.22 | 4.05 | 4.05 | 4 | 3532 |
| 1740778200 | 4.09 | 0.19 | 4.87 | 3.9 | 4.09 | 3.8 | 90846 |
| 1740691740 | 3.9 | 0.2 | 5.41 | 3.71 | 3.9 | 3.58 | 20648 |
| 1740605400 | 3.7 | -0.01 | -0.27 | 3.67 | 3.89 | 3.67 | 6423 |
| 1740519000 | 3.71 | -0.05 | -1.33 | 3.75 | 3.84 | 3.71 | 4006 |
| 1740432540 | 3.76 | -0.2 | -5.05 | 3.95 | 3.97 | 3.76 | 28959 |
| 1740173400 | 3.96 | -0.06 | -1.49 | 4.01 | 4.0199999 | 3.92 | 2744 |
| 1740087000 | 4.0199999 | -0.02 | -0.50 | 4.04 | 4.04 | 3.96 | 2214 |
| 1740000540 | 4.04 | 0.04 | 1.00 | 4.0599999 | 4.0599999 | 3.99 | 3043 |
| 1739914140 | 4 | 0.15 | 3.90 | 3.86 | 4 | 3.86 | 23329 |
| 1739827800 | 3.85 | -0.15 | -3.75 | 3.94 | 3.99 | 3.85 | 24980 |
| 1739568600 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 3.94 | 10085 |
| 1739482140 | 4.05 | 0.05 | 1.25 | 4.05 | 4.0599999 | 3.91 | 11802 |
| 1739395740 | 4 | 0.1 | 2.56 | 3.9 | 4.05 | 3.89 | 53735 |
| 1739309400 | 3.9 | 0.01 | 0.26 | 3.89 | 3.95 | 3.89 | 2273 |
| 1739222940 | 3.89 | -0.23 | -5.58 | 4.11 | 4.11 | 3.88 | 22704 |
| 1738963800 | 4.12 | 0.04 | 0.98 | 4.08 | 4.12 | 3.95 | 10879 |
| 1738877340 | 4.08 | 0.08 | 2.00 | 3.92 | 4.08 | 3.92 | 7382 |
| 1738790940 | 4 | -0.12 | -2.91 | 4.12 | 4.12 | 4 | 2106 |
| 1738704600 | 4.12 | 0.26 | 6.74 | 3.86 | 4.12 | 3.86 | 93416 |
| 1738618200 | 3.86 | 0 | 0.00 | 3.83 | 3.99 | 3.83 | 9420 |
| 1738358940 | 3.86 | -0.15 | -3.74 | 3.92 | 4 | 3.86 | 4825 |
| 1738272540 | 4.01 | 0.08 | 2.04 | 3.91 | 4.01 | 3.89 | 5633 |
| 1738186200 | 3.93 | -0.17 | -4.15 | 4.09 | 4.1 | 3.93 | 3330 |
| 1738099740 | 4.1 | 0.02 | 0.49 | 4.1 | 4.1 | 3.92 | 4889 |
| 1738013340 | 4.08 | 0.19 | 4.88 | 3.89 | 4.12 | 3.82 | 28954 |
| 1737754200 | 3.89 | -0.07 | -1.77 | 3.89 | 4.05 | 3.89 | 5651 |
| 1737667740 | 3.96 | 0.07 | 1.80 | 3.82 | 4.0599999 | 3.82 | 6551 |
| 1737581400 | 3.89 | 0 | 0.00 | 3.87 | 4.09 | 3.87 | 8061 |
| 1737495000 | 3.89 | -0.24 | -5.81 | 4.04 | 4.09 | 3.88 | 6991 |
| 1737408600 | 4.13 | 0.13 | 3.25 | 3.92 | 4.13 | 3.92 | 33357 |
| 1737149400 | 4 | 0.07 | 1.78 | 3.91 | 4 | 3.88 | 32338 |
| 1737062940 | 3.93 | -0.05 | -1.26 | 3.99 | 3.99 | 3.92 | 2632 |
| 1736976540 | 3.98 | 0.03 | 0.76 | 3.94 | 4 | 3.93 | 2635 |
| 1736890140 | 3.95 | -0.07 | -1.74 | 3.93 | 4.01 | 3.93 | 2779 |
| 1736803740 | 4.0199999 | 0.03 | 0.75 | 4.0199999 | 4.0199999 | 3.92 | 21640 |
| 1736544540 | 3.99 | 0.05 | 1.27 | 3.95 | 3.99 | 3.81 | 8370 |
| 1736458140 | 3.94 | -0.01 | -0.25 | 4.01 | 4.0199999 | 3.82 | 9401 |
| 1736371740 | 3.95 | 0.03 | 0.77 | 3.81 | 4.0199999 | 3.8 | 10429 |
| 1736285400 | 3.92 | -0.12 | -2.97 | 4.04 | 4.04 | 3.9 | 6528 |
| 1736198940 | 4.04 | 0 | 0.00 | 4.05 | 4.05 | 3.93 | 4873 |
| 1735939740 | 4.04 | 0.14 | 3.59 | 3.83 | 4.04 | 3.82 | 30930 |
| 1735853400 | 3.9 | 0.14 | 3.72 | 3.78 | 3.9 | 3.78 | 4587 |
| 1735594200 | 3.76 | 0.03 | 0.80 | 3.8 | 3.9 | 3.76 | 17887 |
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 MediBloc [Ethereum] (MEDXGBP).](/common/images/company/COIN_MEDXUSD.png){kind=small}
