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 | 3.36 | 0.279883381924 | 1200.5 | 1207.2 | 1198.24 | 649 | 1199.48337702 | DR |
| 4 | -24.79 | -2.01766166117 | 1228.65 | 1228.65 | 1198.24 | 331 | 1199.92625094 | DR |
| 12 | -222.59 | -15.6044726419 | 1426.45 | 1426.45 | 1149.45 | 281 | 1268.69143365 | DR |
| 26 | 94.78 | 8.54582176218 | 1109.08 | 1460.81 | 1109.08 | 141 | 1274.75465731 | DR |
| 52 | 198.17 | 19.7048792371 | 1005.69 | 1460.81 | 996.52 | 95 | 1208.80235446 | DR |
| 156 | 252.97 | 26.6034977758 | 950.89 | 1460.81 | 850.52 | 95 | 1039.80056702 | DR |
| 260 | 625.36 | 108.100259291 | 578.5 | 1460.81 | 578.5 | 259 | 1038.00467143 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742592600 | 1203.8599 | 0 | 0.00 | 1203.8599 | 1203.8599 | 1203.8599 | 0 |
| 1742506200 | 1203.8599 | 0 | 0.00 | 1203.8599 | 1203.8599 | 1203.8599 | 0 |
| 1742419800 | 1203.8599 | 0 | 0.00 | 1203.8599 | 1203.8599 | 1203.8599 | 0 |
| 1742333400 | 1203.8599 | 0 | 0.00 | 1203.8599 | 1203.8599 | 1203.8599 | 0 |
| 1742247000 | 1203.8599 | 4.38 | 0.37 | 1203.8599 | 1203.8599 | 1203.8599 | 1 |
| 1741987800 | 1199.48 | -20.96 | -1.72 | 1200.5 | 1207.2 | 1198.24 | 1296 |
| 1741901400 | 1220.44 | 0 | 0.00 | 1220.44 | 1220.44 | 1220.44 | 0 |
| 1741815000 | 1220.44 | 0 | 0.00 | 1220.44 | 1220.44 | 1220.44 | 0 |
| 1741728600 | 1220.44 | 0 | 0.00 | 1220.44 | 1220.44 | 1220.44 | 0 |
| 1741642200 | 1220.44 | 0 | 0.00 | 1220.44 | 1220.44 | 1220.44 | 0 |
| 1741383000 | 1220.44 | 0 | 0.00 | 1220.44 | 1220.44 | 1220.44 | 0 |
| 1741296600 | 1220.44 | 0 | 0.00 | 1220.44 | 1220.44 | 1220.44 | 0 |
| 1741210200 | 1220.44 | 0 | 0.00 | 1220.44 | 1220.44 | 1220.44 | 0 |
| 1740778200 | 1220.44 | 0 | 0.00 | 1220.44 | 1220.44 | 1220.44 | 0 |
| 1740691800 | 1220.44 | 0 | 0.00 | 1220.44 | 1220.44 | 1220.44 | 0 |
| 1740605400 | 1220.44 | 0 | 0.00 | 1220.44 | 1220.44 | 1220.44 | 0 |
| 1740519000 | 1220.44 | -8.21 | -0.67 | 1223.8599 | 1223.8599 | 1220.44 | 21 |
| 1740432540 | 1228.65 | 68.52 | 5.91 | 1228.65 | 1228.65 | 1228.65 | 5 |
| 1740173340 | 1160.13 | 0 | 0.00 | 1160.13 | 1160.13 | 1160.13 | 0 |
| 1740086940 | 1160.13 | 0 | 0.00 | 1160.13 | 1160.13 | 1160.13 | 0 |
| 1740000540 | 1160.13 | 0 | 0.00 | 1160.13 | 1160.13 | 1160.13 | 0 |
| 1739914140 | 1160.13 | 10.68 | 0.93 | 1160.13 | 1160.13 | 1160.13 | 1 |
| 1739827800 | 1149.45 | -21.11 | -1.80 | 1149.45 | 1149.45 | 1149.45 | 1 |
| 1739568600 | 1170.56 | -37.26 | -3.08 | 1185.9 | 1185.9 | 1170.56 | 2 |
| 1739482140 | 1207.82 | 0 | 0.00 | 1207.82 | 1207.82 | 1207.82 | 0 |
| 1739395740 | 1207.82 | 0 | 0.00 | 1207.82 | 1207.82 | 1207.82 | 0 |
| 1739309340 | 1207.82 | 0 | 0.00 | 1207.82 | 1207.82 | 1207.82 | 0 |
| 1739222940 | 1207.82 | -80.49 | -6.25 | 1192.95 | 1207.82 | 1192.72 | 20 |
| 1738963740 | 1288.31 | 0 | 0.00 | 1288.31 | 1288.31 | 1288.31 | 0 |
| 1738877340 | 1288.31 | 0 | 0.00 | 1288.31 | 1288.31 | 1288.31 | 0 |
| 1738790940 | 1288.31 | -4.08 | -0.32 | 1288.31 | 1288.31 | 1288.31 | 1 |
| 1738704540 | 1292.39 | 0 | 0.00 | 1292.39 | 1292.39 | 1292.39 | 0 |
| 1738618140 | 1292.39 | 0 | 0.00 | 1292.39 | 1292.39 | 1292.39 | 0 |
| 1738358940 | 1292.39 | 0 | 0.00 | 1292.39 | 1292.39 | 1292.39 | 0 |
| 1738272540 | 1292.39 | 0 | 0.00 | 1292.39 | 1292.39 | 1292.39 | 0 |
| 1738186140 | 1292.39 | 0 | 0.00 | 1292.39 | 1292.39 | 1292.39 | 0 |
| 1738099740 | 1292.39 | -47 | -3.51 | 1292.39 | 1292.39 | 1292.39 | 3200 |
| 1738013340 | 1339.39 | 0 | 0.00 | 1339.39 | 1339.39 | 1339.39 | 0 |
| 1737754140 | 1339.39 | 0 | 0.00 | 1339.39 | 1339.39 | 1339.39 | 0 |
| 1737667740 | 1339.39 | -13.36 | -0.99 | 1337.75 | 1339.39 | 1337.75 | 10 |
| 1737581340 | 1352.75 | 0 | 0.00 | 1352.75 | 1352.75 | 1352.75 | 0 |
| 1737494940 | 1352.75 | 0 | 0.00 | 1352.75 | 1352.75 | 1352.75 | 0 |
| 1737408540 | 1352.75 | 0 | 0.00 | 1352.75 | 1352.75 | 1352.75 | 0 |
| 1737149340 | 1352.75 | 0 | 0.00 | 1352.75 | 1352.75 | 1352.75 | 0 |
| 1737062940 | 1352.75 | 41.61 | 3.17 | 1352.7 | 1352.75 | 1352.7 | 9 |
| 1736976540 | 1311.14 | -31.11 | -2.32 | 1311.14 | 1311.14 | 1311.14 | 50 |
| 1736890140 | 1342.25 | 0 | 0.00 | 1342.25 | 1342.25 | 1342.25 | 0 |
| 1736803740 | 1342.25 | 0 | 0.00 | 1342.25 | 1342.25 | 1342.25 | 0 |
| 1736544540 | 1342.25 | 0 | 0.00 | 1342.25 | 1342.25 | 1342.25 | 0 |
| 1736458140 | 1342.25 | 0 | 0.00 | 1342.25 | 1342.25 | 1342.25 | 0 |
| 1736371740 | 1342.25 | -0.42 | -0.03 | 1346.71 | 1346.71 | 1342.25 | 119 |
| 1736285400 | 1342.67 | -54.71 | -3.92 | 1343.48 | 1349.83 | 1340.97 | 36 |
| 1736199000 | 1397.38 | 0 | 0.00 | 1397.38 | 1397.38 | 1397.38 | 0 |
| 1735939800 | 1397.38 | 0 | 0.00 | 1397.38 | 1397.38 | 1397.38 | 0 |
| 1735853400 | 1397.38 | 0 | 0.00 | 1397.38 | 1397.38 | 1397.38 | 0 |
| 1735594200 | 1397.38 | -29.07 | -2.04 | 1397.38 | 1397.38 | 1397.38 | 10 |
| 1735334940 | 1426.45 | 26.45 | 1.89 | 1426.45 | 1426.45 | 1426.45 | 3 |
| 1735248540 | 1400 | 0 | 0.00 | 1400 | 1400 | 1400 | 0 |
| 1734989340 | 1400 | 4.54 | 0.33 | 1400 | 1400 | 1400 | 10 |
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 Gifto [OLD] (GTOUSD).](/common/images/company/COIN_GTOUSD.png){kind=small}
