Black Knight (BKIN)

BKIN
🏛️ México →
5.23
Última Actualización: 2024-07-16
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 60.78 61.97 60.75 61.75 0.5M
2022-12-29 60.17 61.41 59.74 61.09 0.5M
2022-12-28 59.22 60.18 59.14 59.96 0.6M
2022-12-27 59.27 60.26 58.96 59.50 0.7M
2022-12-23 58.50 59.48 58.30 59.35 0.5M
2022-12-22 58.99 59.66 58.68 58.75 0.4M
2022-12-21 58.16 60.09 58.02 59.50 0.4M
2022-12-20 58.20 58.92 57.78 58.30 0.7M
2022-12-19 58.37 59.40 57.62 58.30 0.8M
2022-12-16 59.48 59.58 57.92 58.63 1.0M
2022-12-15 60.00 60.76 59.30 59.67 0.7M
2022-12-14 60.78 61.75 60.31 60.52 0.5M
2022-12-13 60.89 61.52 60.64 60.93 0.5M
2022-12-12 59.85 60.22 59.46 60.09 0.5M
2022-12-09 60.13 60.95 59.83 59.89 0.6M
2022-12-08 58.92 60.52 58.66 60.26 0.6M
2022-12-07 59.18 59.71 57.80 59.08 0.6M
2022-12-06 59.86 60.04 59.13 59.29 0.6M
2022-12-05 60.95 61.00 59.81 59.97 0.7M
2022-12-02 61.04 62.13 60.93 61.39 0.6M
2022-12-01 62.04 63.31 61.71 61.95 0.7M
2022-11-30 61.00 62.30 60.47 61.99 1.7M
2022-11-29 60.96 61.64 60.35 60.75 0.9M
2022-11-28 62.55 63.06 61.07 61.16 0.5M
2022-11-25 64.25 64.75 62.62 62.69 0.4M
2022-11-23 63.14 64.10 62.62 63.99 0.9M
2022-11-22 61.22 63.19 61.07 63.10 0.8M
2022-11-21 61.13 61.39 60.21 61.10 1.0M
2022-11-18 60.23 60.86 59.66 60.80 1.4M
2022-11-17 58.95 59.91 58.95 59.75 1.1M
2022-11-16 59.82 59.82 58.71 59.64 0.8M
2022-11-15 60.11 60.54 59.24 59.66 1.1M
2022-11-14 58.58 59.41 58.36 59.06 1.0M
2022-11-11 58.75 59.08 58.27 58.58 1.0M
2022-11-10 57.39 58.78 57.39 58.72 0.9M
2022-11-09 55.92 56.42 55.37 56.09 0.8M
2022-11-08 53.97 56.51 53.85 56.11 0.9M
2022-11-07 55.02 55.70 54.46 55.11 0.8M
2022-11-04 55.90 56.54 54.43 55.05 0.9M
2022-11-03 59.37 60.48 55.80 56.40 2.7M
2022-11-02 60.91 61.81 59.88 60.77 0.5M
2022-11-01 60.72 61.38 60.35 61.10 1.1M
2022-10-31 60.18 61.52 60.05 60.47 0.9M
2022-10-28 60.96 61.27 60.02 60.27 0.9M
2022-10-27 63.68 63.83 61.04 61.27 1.5M
2022-10-26 63.46 64.26 63.33 63.55 1.4M
2022-10-25 62.24 64.30 62.15 64.05 0.7M
2022-10-24 60.45 62.14 60.20 62.09 0.5M
2022-10-21 59.96 60.31 59.36 60.27 0.7M
2022-10-20 60.62 61.15 59.38 59.69 0.6M
2022-10-19 61.08 61.43 60.46 60.68 0.3M
2022-10-18 61.68 62.14 61.01 61.24 0.6M
2022-10-17 62.33 62.66 60.94 60.95 0.9M
2022-10-14 62.62 62.67 61.40 61.62 1.5M
2022-10-13 61.88 62.58 61.45 62.13 1.4M
2022-10-12 63.25 63.43 62.47 62.57 0.4M
2022-10-11 64.73 65.07 62.86 63.04 0.9M
2022-10-10 65.89 66.06 64.75 64.88 0.5M
2022-10-07 65.82 66.18 65.48 66.02 0.6M
2022-10-06 66.12 66.56 65.91 66.30 0.8M
2022-10-05 66.27 66.81 65.97 66.11 0.8M
2022-10-04 66.02 66.68 65.32 66.65 1.1M
2022-10-03 64.87 65.78 64.57 65.38 1.1M
2022-09-30 65.59 65.90 64.70 64.73 0.9M
2022-09-29 65.74 66.27 65.31 65.65 1.6M
2022-09-28 65.67 66.47 65.45 66.12 1.1M
2022-09-27 65.73 66.14 65.03 65.49 0.7M
2022-09-26 66.16 66.23 64.88 65.52 1.1M
2022-09-23 66.68 66.94 65.54 66.22 0.7M
2022-09-22 66.68 67.08 66.48 67.00 0.9M
2022-09-21 67.07 67.90 66.82 66.82 1.5M
2022-09-20 66.80 67.79 66.74 67.32 0.8M
2022-09-19 67.07 67.25 66.67 67.06 0.9M
2022-09-16 67.29 67.48 66.63 67.29 1.3M
2022-09-15 67.97 68.43 67.48 67.58 0.5M
2022-09-14 68.22 68.53 67.75 68.30 1.4M
2022-09-13 67.54 68.76 67.54 68.20 0.5M
2022-09-12 67.81 68.46 67.50 68.45 0.8M
2022-09-09 66.44 67.74 66.09 67.74 0.5M
2022-09-08 65.94 66.07 65.76 66.00 0.4M
2022-09-07 65.51 66.63 65.31 65.99 0.7M
2022-09-06 66.41 66.86 65.02 65.39 0.7M
2022-09-02 67.68 67.68 66.02 66.36 0.6M
2022-09-01 65.98 67.31 65.68 67.31 0.6M
2022-08-31 66.66 66.69 65.89 66.16 1.4M
2022-08-30 66.51 67.30 66.22 66.50 0.4M
2022-08-29 66.80 67.32 66.44 66.51 0.6M
2022-08-26 67.69 67.97 66.98 67.23 0.4M
2022-08-25 67.07 67.80 67.00 67.69 0.3M
2022-08-24 67.07 67.43 66.80 67.16 0.2M
2022-08-23 66.89 67.37 66.69 66.90 0.4M
2022-08-22 67.20 67.32 66.62 66.89 0.5M
2022-08-19 68.00 68.23 66.93 67.26 0.5M
2022-08-18 68.34 68.78 67.87 68.35 0.5M
2022-08-17 67.52 68.38 67.52 68.26 0.4M
2022-08-16 67.05 68.30 67.05 67.70 0.5M
2022-08-15 66.94 67.85 66.78 67.71 0.7M
2022-08-12 66.09 67.27 65.98 67.14 0.4M
2022-08-11 66.21 66.41 65.20 65.86 1.0M
2022-08-10 64.90 66.08 64.57 66.02 0.7M
2022-08-09 64.02 65.06 63.24 64.30 0.7M
2022-08-08 64.38 64.85 63.99 64.61 0.9M
2022-08-05 64.99 66.02 64.20 64.51 0.6M
2022-08-04 64.85 66.12 64.60 65.70 0.7M
2022-08-03 64.12 65.16 63.90 64.17 0.5M
2022-08-02 64.43 65.04 63.68 63.79 0.3M
2022-08-01 65.39 65.56 64.36 64.49 0.5M
2022-07-29 65.22 65.75 64.34 65.68 0.5M
2022-07-28 64.76 66.04 64.76 65.57 0.3M
2022-07-27 64.56 64.75 63.61 64.69 0.6M
2022-07-26 64.90 65.17 63.88 64.10 0.5M
2022-07-25 64.63 65.27 64.07 64.90 0.5M
2022-07-22 65.69 65.94 64.66 65.03 0.3M
2022-07-21 65.04 65.94 64.73 65.69 0.5M
2022-07-20 63.32 65.41 62.95 65.04 0.7M
2022-07-19 63.09 64.47 62.74 63.21 0.7M
2022-07-18 63.11 63.78 62.24 62.45 0.8M
2022-07-15 62.76 63.09 62.36 62.60 1.1M
2022-07-14 62.14 62.96 61.52 62.36 0.5M
2022-07-13 62.28 63.22 61.37 62.94 0.5M
2022-07-12 64.05 65.17 62.51 63.09 0.6M
2022-07-11 64.83 65.07 64.10 64.36 0.3M
2022-07-08 65.51 65.86 65.10 65.19 0.3M
2022-07-07 65.73 66.22 65.36 65.81 0.7M
2022-07-06 65.02 65.85 64.18 65.84 0.9M
2022-07-05 65.68 65.76 63.90 65.12 0.7M
2022-07-01 65.38 66.40 64.64 66.18 0.7M
2022-06-30 64.66 65.82 63.95 65.39 1.3M
2022-06-29 66.04 67.06 64.81 65.46 0.6M
2022-06-28 67.19 67.31 65.77 66.00 0.7M
2022-06-27 66.11 67.51 65.02 66.97 0.6M
2022-06-24 65.14 66.30 64.54 66.21 1.2M
2022-06-23 63.80 65.66 63.80 65.36 1.0M
2022-06-22 62.77 64.92 62.17 64.06 1.2M
2022-06-21 64.91 65.39 62.54 62.89 1.8M
2022-06-17 63.17 64.83 63.11 64.69 1.1M
2022-06-16 63.29 63.54 61.57 63.06 0.9M
2022-06-15 64.92 65.00 63.42 64.54 0.6M
2022-06-14 64.94 65.43 63.38 64.42 0.7M
2022-06-13 65.44 66.00 64.35 64.37 1.5M
2022-06-10 66.24 67.06 65.82 66.51 0.6M
2022-06-09 67.28 67.98 66.96 67.25 0.6M
2022-06-08 69.00 69.08 67.50 67.60 0.8M
2022-06-07 68.59 69.34 68.03 69.29 1.0M
2022-06-06 69.12 69.84 68.85 69.04 0.6M
2022-06-03 68.20 70.12 68.02 69.56 1.2M
2022-06-02 67.61 69.73 67.29 68.85 1.0M
2022-06-01 68.54 68.54 66.85 67.51 1.1M
2022-05-31 68.22 68.65 67.17 67.91 4.4M
2022-05-27 69.24 70.18 68.65 68.68 1.1M
2022-05-26 69.50 69.78 68.79 68.81 0.9M
2022-05-25 70.00 70.80 68.90 69.35 1.9M
2022-05-24 70.84 71.32 69.70 69.95 1.4M
2022-05-23 72.25 72.26 70.70 71.11 0.9M
2022-05-20 72.11 72.74 71.30 71.96 1.6M
2022-05-19 70.75 71.93 70.51 71.81 1.6M
2022-05-18 71.87 72.07 70.07 70.60 1.5M
2022-05-17 70.63 72.03 69.76 71.89 3.0M
2022-05-16 69.05 70.00 68.87 69.91 1.4M
2022-05-13 69.28 69.97 68.69 69.34 1.4M
2022-05-12 68.83 70.45 68.70 69.41 2.8M
2022-05-11 69.00 70.09 68.25 69.34 3.7M
2022-05-10 70.87 70.99 69.17 69.54 1.9M
2022-05-09 69.33 71.54 69.23 70.08 2.9M
2022-05-06 70.62 72.23 69.64 70.91 5.2M
2022-05-05 72.93 73.75 70.54 71.81 6.2M
2022-05-04 63.17 79.78 62.22 72.84 10.3M
2022-05-03 63.79 64.56 63.42 63.63 1.1M
2022-05-02 65.43 65.55 63.40 63.83 1.3M
2022-04-29 65.93 66.60 65.16 65.79 1.7M
2022-04-28 65.29 66.63 64.70 66.23 0.8M
2022-04-27 64.92 65.99 64.69 64.71 1.0M
2022-04-26 66.70 67.48 64.95 65.18 1.5M
2022-04-25 65.64 67.57 65.13 67.46 1.1M
2022-04-22 67.17 67.21 65.71 65.78 0.9M
2022-04-21 69.49 69.84 66.97 67.26 1.0M
2022-04-20 68.32 69.85 67.81 69.06 1.2M
2022-04-19 66.87 68.52 66.59 68.09 0.9M
2022-04-18 67.52 68.10 66.39 66.48 1.0M
2022-04-14 67.72 68.46 67.12 67.71 1.1M
2022-04-13 65.84 67.46 65.59 67.24 1.2M
2022-04-12 67.16 68.07 66.20 66.27 1.3M
2022-04-11 67.83 68.41 66.83 67.10 1.1M
2022-04-08 68.00 68.55 67.44 68.02 1.6M
2022-04-07 66.79 68.35 66.25 68.20 2.2M
2022-04-06 65.68 68.39 65.56 67.14 3.4M
2022-04-05 59.02 67.14 58.49 66.27 7.0M
2022-04-04 58.07 59.53 57.98 59.27 1.5M
2022-04-01 58.24 58.48 57.26 57.78 0.8M
2022-03-31 58.35 59.48 57.98 57.99 1.0M
2022-03-30 58.86 59.44 57.88 58.27 1.6M
2022-03-29 58.61 59.68 58.26 59.38 1.0M
2022-03-28 58.91 59.62 57.08 57.95 1.0M
2022-03-25 58.96 59.42 58.06 59.08 0.9M
2022-03-24 59.45 59.55 58.29 58.59 1.1M
2022-03-23 60.44 60.75 59.00 59.35 1.4M
2022-03-22 60.38 61.83 59.84 61.10 0.8M
2022-03-21 60.10 60.69 59.82 60.22 1.0M
2022-03-18 58.65 60.63 58.65 60.58 2.7M
2022-03-17 58.92 59.85 58.85 59.14 1.2M
2022-03-16 57.18 59.28 57.18 59.26 1.7M
2022-03-15 57.45 57.97 56.29 56.59 2.2M
2022-03-14 56.82 58.08 56.69 57.08 1.5M
2022-03-11 57.64 57.85 56.08 56.60 1.5M
2022-03-10 57.42 57.69 56.04 57.18 1.7M
2022-03-09 58.45 59.05 57.78 58.37 1.4M
2022-03-08 57.87 58.66 56.49 57.39 1.7M
2022-03-07 60.75 61.17 58.27 58.44 1.7M
2022-03-04 59.35 61.25 59.30 60.72 1.8M
2022-03-03 59.98 60.44 58.91 59.95 1.7M
2022-03-02 57.98 59.69 57.20 59.37 1.9M
2022-03-01 56.30 58.03 56.19 57.65 1.5M
2022-02-28 56.20 57.08 54.83 56.19 1.9M
2022-02-25 54.98 56.85 54.75 56.45 1.6M
2022-02-24 52.23 55.87 52.00 55.38 2.1M
2022-02-23 54.98 55.42 52.91 53.12 2.7M
2022-02-22 55.35 55.55 54.00 54.25 1.7M
2022-02-18 57.46 57.75 55.77 55.86 2.2M
2022-02-17 59.11 59.77 57.39 57.81 2.1M
2022-02-16 62.69 63.45 59.95 60.44 2.2M
2022-02-15 68.00 68.30 62.51 63.44 2.2M
2022-02-14 66.56 67.12 64.55 65.53 2.2M
2022-02-11 69.03 69.64 66.36 66.60 1.3M
2022-02-10 70.23 70.75 68.45 69.02 0.8M
2022-02-09 69.35 71.29 68.93 71.21 1.2M
2022-02-08 70.22 70.29 68.52 68.85 1.0M
2022-02-07 72.22 73.42 71.64 71.68 0.4M
2022-02-04 71.65 72.89 70.93 72.27 0.5M
2022-02-03 72.35 72.96 71.73 71.95 0.3M
2022-02-02 74.29 74.41 73.21 73.47 0.5M
2022-02-01 74.92 75.00 72.77 74.21 0.7M
2022-01-31 72.70 74.82 72.02 74.60 0.7M
2022-01-28 70.35 72.72 69.14 72.70 0.7M
2022-01-27 71.49 72.82 69.33 70.07 0.6M
2022-01-26 71.31 73.24 70.69 71.24 0.9M
2022-01-25 72.94 73.38 70.66 70.74 0.9M
2022-01-24 72.21 74.29 71.87 74.12 0.8M
2022-01-21 73.18 74.46 72.96 73.30 0.4M
2022-01-20 74.36 75.42 73.31 73.38 0.3M
2022-01-19 74.40 75.63 73.67 73.91 0.7M
2022-01-18 73.88 75.42 73.30 74.57 0.6M
2022-01-14 75.65 75.79 73.63 74.80 0.7M
2022-01-13 79.39 79.70 76.04 76.20 0.6M
2022-01-12 80.02 80.65 79.23 79.50 0.4M
2022-01-11 78.87 79.98 78.17 79.55 0.4M
2022-01-10 78.41 79.21 77.58 78.99 0.6M
2022-01-07 79.53 79.90 78.59 79.14 0.6M
2022-01-06 79.20 80.97 78.73 79.45 0.6M
2022-01-05 81.22 82.03 79.68 79.73 0.5M
2022-01-04 81.52 82.01 80.05 81.33 0.7M
2022-01-03 82.89 82.89 80.79 81.51 0.7M