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
2023-09-01 75.81 75.88 75.72 75.76 21.3M
2023-08-31 75.78 75.91 75.76 75.76 7.3M
2023-08-30 75.68 75.87 75.68 75.78 6.4M
2023-08-29 75.62 75.99 75.50 75.70 4.0M
2023-08-28 75.64 75.77 75.50 75.61 5.2M
2023-08-25 74.70 74.81 74.37 74.76 3.0M
2023-08-24 74.52 74.91 74.25 74.84 3.9M
2023-08-23 74.43 74.44 74.20 74.32 3.1M
2023-08-22 74.50 74.50 74.38 74.43 3.4M
2023-08-21 74.40 74.59 74.31 74.38 2.3M
2023-08-18 74.38 74.56 74.29 74.40 2.6M
2023-08-17 74.46 74.75 74.40 74.40 2.6M
2023-08-16 74.55 74.74 74.44 74.50 2.0M
2023-08-15 74.96 74.96 74.51 74.51 3.2M
2023-08-14 74.55 74.83 74.55 74.80 2.1M
2023-08-11 74.73 74.73 74.46 74.60 1.8M
2023-08-10 74.70 74.70 74.50 74.65 2.8M
2023-08-09 74.61 74.74 74.55 74.65 2.1M
2023-08-08 74.13 74.73 74.13 74.61 6.8M
2023-08-07 74.75 74.93 74.34 74.36 18.8M
2023-08-04 70.58 71.79 70.37 71.50 1.8M
2023-08-03 70.75 71.49 70.50 70.63 5.0M
2023-08-02 70.00 70.50 69.83 70.00 0.8M
2023-08-01 70.37 70.72 70.19 70.30 1.3M
2023-07-31 69.87 70.48 69.67 70.32 1.6M
2023-07-28 70.26 70.27 69.51 69.85 2.1M
2023-07-27 70.20 70.54 70.00 70.07 1.3M
2023-07-26 70.08 70.99 69.81 70.17 1.5M
2023-07-25 70.55 70.80 70.08 70.15 1.5M
2023-07-24 69.96 70.97 69.95 70.80 2.3M
2023-07-21 70.68 70.90 70.08 70.31 3.6M
2023-07-20 70.02 70.90 69.58 70.51 3.2M
2023-07-19 70.23 70.77 70.05 70.08 3.7M
2023-07-18 70.88 71.17 70.29 70.46 3.9M
2023-07-17 69.30 71.49 68.59 71.15 11.5M
2023-07-14 61.39 61.50 60.68 61.26 0.5M
2023-07-13 61.04 61.40 60.61 61.22 0.9M
2023-07-12 61.39 61.60 60.06 60.81 0.9M
2023-07-11 60.51 61.45 60.19 61.27 1.3M
2023-07-10 60.08 61.01 59.80 60.50 1.2M
2023-07-07 58.66 60.55 58.39 60.26 1.0M
2023-07-06 58.25 59.06 58.25 58.85 0.6M
2023-07-05 59.38 59.63 58.75 58.80 0.5M
2023-07-03 59.83 59.99 59.50 59.64 0.4M
2023-06-30 60.01 60.17 59.49 59.73 0.9M
2023-06-29 59.17 60.04 59.04 59.95 0.8M
2023-06-28 58.14 59.36 57.55 59.12 0.6M
2023-06-27 57.54 58.10 57.33 57.95 0.8M
2023-06-26 56.77 57.59 56.77 57.30 0.3M
2023-06-23 57.28 57.39 56.84 57.00 1.1M
2023-06-22 57.82 57.99 57.02 57.36 0.6M
2023-06-21 58.20 58.20 57.01 57.86 1.5M
2023-06-20 57.00 58.85 57.00 58.34 1.7M
2023-06-16 58.38 58.46 57.13 57.38 1.7M
2023-06-15 56.82 58.28 56.47 58.07 1.3M
2023-06-14 56.66 57.19 56.58 57.00 1.1M
2023-06-13 57.41 57.50 56.30 56.83 0.7M
2023-06-12 56.20 57.32 56.13 57.19 0.4M
2023-06-09 56.19 56.19 55.13 56.12 0.6M
2023-06-08 56.25 56.52 55.81 56.04 0.5M
2023-06-07 57.02 57.36 56.10 56.24 0.8M
2023-06-06 56.74 57.21 56.69 56.92 0.4M
2023-06-05 57.11 57.42 55.47 56.74 0.4M
2023-06-02 56.58 57.62 56.51 57.31 0.3M
2023-06-01 57.63 57.93 56.11 56.55 0.5M
2023-05-31 56.50 58.07 55.96 57.78 5.5M
2023-05-30 56.31 56.90 55.89 56.44 0.6M
2023-05-26 55.00 56.37 55.00 56.09 0.6M
2023-05-25 55.01 55.82 55.01 55.11 0.4M
2023-05-24 54.33 55.65 54.33 55.07 0.7M
2023-05-23 55.57 56.04 54.48 54.52 0.8M
2023-05-22 55.74 56.62 55.65 55.69 0.7M
2023-05-19 55.95 56.23 55.62 55.62 0.6M
2023-05-18 55.06 56.23 54.82 55.76 0.5M
2023-05-17 54.54 55.74 54.54 55.19 0.6M
2023-05-16 53.49 54.79 53.37 54.45 0.8M
2023-05-15 53.55 53.95 53.55 53.66 1.5M
2023-05-12 54.56 54.86 53.62 53.69 0.9M
2023-05-11 54.70 54.75 53.95 54.51 0.6M
2023-05-10 53.96 54.80 53.87 54.72 0.6M
2023-05-09 53.80 54.05 53.65 53.93 1.1M
2023-05-08 53.98 54.38 53.57 53.68 0.8M
2023-05-05 53.70 54.28 53.45 54.06 1.1M
2023-05-04 54.21 54.73 53.34 53.70 1.9M
2023-05-03 54.10 54.37 53.15 53.40 0.9M
2023-05-02 54.21 54.90 53.87 54.00 1.3M
2023-05-01 54.46 54.80 54.10 54.14 1.1M
2023-04-28 54.50 55.25 54.31 54.64 1.3M
2023-04-27 54.75 55.34 54.18 54.40 0.9M
2023-04-26 55.01 55.14 54.31 54.51 0.6M
2023-04-25 55.46 55.61 54.69 54.75 1.1M
2023-04-24 55.83 55.98 55.32 55.54 1.0M
2023-04-21 56.02 56.12 55.51 55.75 1.6M
2023-04-20 56.50 56.97 55.66 55.84 1.3M
2023-04-19 56.58 56.99 56.08 56.50 1.5M
2023-04-18 56.85 56.85 56.22 56.63 1.3M
2023-04-17 56.00 56.64 55.85 56.58 1.0M
2023-04-14 56.37 56.56 55.79 56.26 0.6M
2023-04-13 55.41 56.36 55.41 56.28 1.1M
2023-04-12 57.15 57.15 55.28 55.38 1.9M
2023-04-11 57.24 57.86 56.68 56.79 1.6M
2023-04-10 58.05 58.49 57.53 57.76 1.3M
2023-04-06 57.19 58.31 57.19 58.27 1.3M
2023-04-05 57.09 57.66 57.09 57.29 0.5M
2023-04-04 57.59 57.76 57.13 57.31 0.9M
2023-04-03 57.11 57.61 56.93 57.60 1.7M
2023-03-31 56.48 57.58 56.48 57.56 1.5M
2023-03-30 56.52 57.23 56.40 56.51 1.2M
2023-03-29 55.94 56.53 55.64 56.38 0.6M
2023-03-28 55.19 55.60 55.19 55.51 1.4M
2023-03-27 54.80 55.42 54.46 55.25 0.8M
2023-03-24 55.02 55.11 54.38 54.58 1.2M
2023-03-23 55.66 55.86 54.86 54.90 1.4M
2023-03-22 55.66 55.99 55.23 55.27 0.6M
2023-03-21 55.50 55.82 55.00 55.61 1.0M
2023-03-20 55.24 55.95 55.15 55.30 0.7M
2023-03-17 55.36 55.54 54.84 55.26 2.1M
2023-03-16 55.62 56.35 55.37 55.67 0.9M
2023-03-15 55.89 56.47 55.50 55.63 1.4M
2023-03-14 56.23 56.61 55.48 56.18 2.4M
2023-03-13 56.24 56.29 54.67 55.71 3.6M
2023-03-10 59.30 59.50 55.45 56.52 3.0M
2023-03-09 61.07 61.09 59.42 59.42 2.1M
2023-03-08 60.56 61.15 60.51 61.01 1.4M
2023-03-07 60.22 61.40 60.16 60.69 3.7M
2023-03-06 58.93 58.97 57.71 58.45 1.1M
2023-03-03 57.93 59.23 57.89 58.84 1.4M
2023-03-02 58.12 58.25 57.22 57.75 0.9M
2023-03-01 59.66 59.74 58.09 58.37 1.2M
2023-02-28 59.67 60.05 59.14 59.60 1.8M
2023-02-27 63.21 63.31 59.02 60.85 2.9M
2023-02-24 62.83 63.41 62.28 63.08 0.7M
2023-02-23 64.00 64.02 62.90 63.32 0.6M
2023-02-22 63.91 64.17 63.64 63.86 0.7M
2023-02-21 63.80 63.97 63.39 63.69 0.7M
2023-02-17 64.28 64.55 63.59 63.94 0.8M
2023-02-16 64.22 64.76 63.82 64.47 0.6M
2023-02-15 63.65 64.68 63.65 64.15 0.7M
2023-02-14 64.11 64.15 63.16 63.60 0.9M
2023-02-13 64.32 64.59 63.09 63.98 0.8M
2023-02-10 62.45 65.18 62.29 64.63 3.6M
2023-02-09 61.32 63.33 60.68 62.00 3.0M
2023-02-08 60.61 61.17 59.89 60.88 0.8M
2023-02-07 60.12 60.63 59.59 60.47 0.6M
2023-02-06 60.51 61.09 60.24 60.37 0.8M
2023-02-03 61.10 61.70 60.75 61.10 0.9M
2023-02-02 61.72 62.22 61.05 61.60 1.3M
2023-02-01 60.53 62.45 60.31 61.14 1.7M
2023-01-31 60.70 61.34 60.08 60.59 0.9M
2023-01-30 60.89 61.27 60.46 60.67 0.6M
2023-01-27 60.82 61.56 60.55 60.89 1.0M
2023-01-26 61.03 61.18 60.35 60.89 1.2M
2023-01-25 60.15 61.13 60.02 60.52 0.8M
2023-01-24 61.28 61.66 60.03 60.53 1.3M
2023-01-23 60.68 62.00 60.68 61.71 1.1M
2023-01-20 58.61 60.80 58.26 60.61 1.8M
2023-01-19 58.32 58.62 57.82 58.28 1.0M
2023-01-18 60.23 60.26 58.49 58.51 0.9M
2023-01-17 59.87 60.48 59.31 59.85 1.0M
2023-01-13 61.04 61.39 59.74 60.00 0.9M
2023-01-12 61.96 61.96 60.69 61.50 0.7M
2023-01-11 62.11 62.47 60.66 62.02 1.2M
2023-01-10 60.80 62.70 60.80 61.92 0.6M
2023-01-09 62.00 62.41 61.11 61.14 0.8M
2023-01-06 62.29 62.35 61.07 61.72 0.4M
2023-01-05 61.56 61.91 60.76 61.87 0.6M
2023-01-04 62.59 62.59 61.62 61.83 0.6M
2023-01-03 61.71 62.51 61.15 62.00 0.6M