Alpek

ALPEKA
🏛️ México →
9.42
Última Actualización: 2025-09-25
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 27.57 28.50 27.45 27.59 0.1M
2022-12-29 27.77 28.04 27.40 27.66 0.1M
2022-12-28 28.18 28.18 26.73 27.83 0.2M
2022-12-27 28.09 28.49 28.01 28.18 0.0M
2022-12-26 27.96 27.99 27.83 27.92 0.0M
2022-12-23 28.31 28.32 27.73 27.97 0.1M
2022-12-22 27.92 28.42 27.60 28.13 0.1M
2022-12-21 27.84 28.39 27.46 28.33 2.9M
2022-12-20 27.30 28.24 27.30 27.76 0.2M
2022-12-19 27.38 27.66 26.92 27.47 0.2M
2022-12-16 27.23 27.33 27.02 27.15 0.2M
2022-12-15 27.47 27.47 27.03 27.22 0.2M
2022-12-14 26.92 27.56 26.92 27.47 0.1M
2022-12-13 27.30 27.53 27.17 27.26 0.1M
2022-12-09 27.36 27.55 27.00 27.26 0.1M
2022-12-08 27.53 27.69 27.26 27.48 0.1M
2022-12-07 27.60 28.10 27.20 27.36 0.2M
2022-12-06 27.59 27.99 27.35 27.71 0.1M
2022-12-05 27.71 27.90 27.33 27.44 0.1M
2022-12-02 27.43 28.24 27.40 27.58 0.2M
2022-12-01 27.22 27.71 27.22 27.61 0.2M
2022-11-30 27.10 27.33 26.89 27.14 0.2M
2022-11-29 27.51 27.58 26.88 27.12 0.2M
2022-11-28 28.33 28.34 27.57 27.61 0.1M
2022-11-25 28.22 28.24 27.78 28.11 0.0M
2022-11-24 28.24 28.38 28.13 28.21 0.0M
2022-11-23 28.20 28.46 28.05 28.21 0.1M
2022-11-22 28.24 28.42 27.98 28.11 0.2M
2022-11-18 28.63 28.80 28.01 28.09 0.2M
2022-11-17 28.24 28.99 28.05 28.90 0.2M
2022-11-16 28.22 28.31 28.02 28.28 0.1M
2022-11-15 28.16 28.58 28.06 28.22 0.1M
2022-11-14 28.03 28.14 27.82 28.03 0.1M
2022-11-11 28.29 28.32 27.80 27.90 0.2M
2022-11-10 28.12 28.35 27.73 28.09 0.2M
2022-11-09 28.25 28.40 27.90 28.06 0.1M
2022-11-08 28.50 28.66 28.21 28.40 0.1M
2022-11-07 28.65 28.65 27.79 28.43 0.3M
2022-11-04 28.29 29.16 28.29 29.03 0.2M
2022-11-03 28.30 28.40 27.88 28.30 0.3M
2022-11-01 28.00 28.50 27.91 28.38 0.3M
2022-10-31 27.58 28.00 27.33 27.77 0.2M
2022-10-28 27.52 27.88 27.52 27.72 0.1M
2022-10-27 27.35 27.80 27.11 27.63 0.1M
2022-10-26 27.27 27.42 26.95 27.36 0.2M
2022-10-25 28.05 28.05 27.14 27.27 0.1M
2022-10-24 28.37 28.50 27.98 28.10 0.2M
2022-10-21 28.25 28.50 27.92 28.38 0.1M
2022-10-20 28.12 28.52 27.75 28.25 0.2M
2022-10-19 27.38 28.03 27.38 27.88 0.4M
2022-10-18 27.49 27.69 27.06 27.54 0.1M
2022-10-17 26.58 28.99 26.43 27.39 0.2M
2022-10-14 26.68 26.90 26.45 26.51 0.1M
2022-10-13 26.66 26.92 26.37 26.50 0.2M
2022-10-12 27.00 27.28 26.56 26.66 0.1M
2022-10-11 26.57 27.16 26.39 27.00 0.3M
2022-10-10 26.73 27.14 26.42 26.77 0.2M
2022-10-07 26.85 27.20 26.50 27.04 0.3M
2022-10-06 26.65 26.94 26.60 26.83 0.2M
2022-10-05 26.75 27.08 26.21 26.66 0.2M
2022-10-04 26.88 27.24 26.83 27.00 0.2M
2022-10-03 26.30 27.01 25.79 26.88 0.6M
2022-09-30 25.10 26.64 25.00 26.09 0.7M
2022-09-29 25.40 26.50 25.02 25.25 0.6M
2022-09-28 24.95 26.03 24.92 25.56 0.3M
2022-09-27 25.69 25.69 24.62 24.87 0.1M
2022-09-26 26.50 26.50 25.61 25.69 0.1M
2022-09-23 27.09 27.16 25.63 26.84 0.8M
2022-09-22 27.77 27.79 26.76 27.23 0.4M
2022-09-21 27.75 28.21 27.64 28.05 0.3M
2022-09-20 28.08 28.08 27.47 27.69 0.2M
2022-09-19 27.79 28.29 27.45 28.07 0.3M
2022-09-15 27.60 27.95 27.38 27.73 0.2M
2022-09-14 27.74 27.98 27.50 27.69 0.2M
2022-09-13 28.22 28.38 27.43 27.73 0.1M
2022-09-12 28.08 28.40 27.56 28.12 0.2M
2022-09-09 27.47 27.81 27.26 27.72 0.1M
2022-09-08 27.00 27.63 26.81 27.52 0.1M
2022-09-07 27.32 27.57 27.15 27.48 0.2M
2022-09-06 27.51 28.29 26.87 27.31 0.2M
2022-09-05 27.94 28.32 27.11 27.78 0.1M
2022-09-02 27.58 27.74 27.50 27.57 0.0M
2022-09-01 27.32 27.53 27.32 27.51 0.1M
2022-08-31 27.36 27.72 27.36 27.57 0.2M
2022-08-30 27.57 28.03 27.31 27.61 0.2M
2022-08-29 28.12 28.12 27.30 27.58 0.2M
2022-08-26 28.15 28.98 27.96 28.21 0.1M
2022-08-25 28.34 28.69 27.87 28.35 0.2M
2022-08-24 28.35 29.06 28.29 28.73 0.1M
2022-08-23 28.30 28.55 27.56 28.22 0.1M
2022-08-22 28.11 28.40 28.04 28.24 0.1M
2022-08-19 28.16 28.40 27.86 28.28 0.2M
2022-08-18 27.99 28.24 27.95 28.16 0.1M
2022-08-17 28.13 28.13 27.88 27.99 0.1M
2022-08-16 28.46 28.46 28.03 28.11 0.0M
2022-08-15 28.39 28.39 28.04 28.21 0.0M
2022-08-12 28.14 28.71 28.08 28.54 0.1M
2022-08-11 27.57 28.00 27.57 27.91 0.1M
2022-08-10 27.40 27.69 27.39 27.48 0.2M
2022-08-09 26.84 27.29 26.84 27.18 0.2M
2022-08-08 26.82 26.93 26.71 26.80 0.1M
2022-08-05 26.90 27.14 26.44 26.85 0.2M
2022-08-04 27.13 27.20 26.36 27.01 0.3M
2022-08-03 27.09 27.74 26.92 27.43 0.2M
2022-08-02 27.01 27.61 26.58 27.06 0.1M
2022-08-01 26.67 27.20 26.66 26.99 0.1M
2022-07-29 26.55 27.30 26.49 27.11 0.1M
2022-07-28 27.24 27.25 26.42 26.65 0.1M
2022-07-27 26.05 27.30 26.05 27.22 0.1M
2022-07-26 26.90 26.90 25.78 25.96 0.2M
2022-07-25 26.85 27.35 26.83 26.90 0.1M
2022-07-22 27.23 27.30 26.68 26.91 0.1M
2022-07-21 27.05 27.23 25.88 27.00 0.1M
2022-07-20 27.20 27.20 26.45 26.55 0.0M
2022-07-19 27.01 27.28 26.80 26.93 0.0M
2022-07-18 27.17 27.41 26.90 27.32 0.2M
2022-07-15 28.02 28.02 26.55 26.93 0.2M
2022-07-14 27.44 28.10 27.44 27.98 0.0M
2022-07-13 27.53 28.00 27.22 27.48 0.1M
2022-07-12 27.83 28.12 27.28 27.91 0.1M
2022-07-11 27.88 28.34 27.55 27.98 0.1M
2022-07-08 27.52 28.29 27.31 27.87 0.1M
2022-07-07 27.24 27.74 27.18 27.57 0.0M
2022-07-06 27.08 27.27 26.93 27.23 0.1M
2022-07-05 27.10 27.27 26.59 27.21 0.1M
2022-07-04 27.76 27.80 27.60 27.69 0.0M
2022-07-01 27.96 28.05 26.78 27.68 0.0M
2022-06-30 27.94 28.20 27.47 27.79 0.1M
2022-06-29 27.91 28.37 27.91 28.18 0.1M
2022-06-28 27.10 27.90 27.10 27.81 0.1M
2022-06-27 26.53 27.50 26.53 27.30 0.1M
2022-06-24 26.38 26.52 25.96 26.40 0.1M
2022-06-23 26.29 26.48 25.88 26.14 0.1M
2022-06-22 26.06 26.71 26.01 26.42 0.3M
2022-06-21 26.19 26.39 25.86 26.06 0.1M
2022-06-20 25.93 26.03 25.84 26.05 0.0M
2022-06-17 25.46 26.39 25.41 26.10 0.2M
2022-06-16 25.79 26.20 25.73 25.86 0.1M
2022-06-15 26.24 26.24 25.90 26.00 0.3M
2022-06-14 26.60 26.71 26.07 26.24 0.0M
2022-06-13 26.42 26.42 25.80 26.12 0.1M
2022-06-10 27.16 27.25 26.66 26.69 0.0M
2022-06-09 27.20 27.45 27.00 27.08 0.0M
2022-06-08 26.47 27.90 26.44 27.16 0.1M
2022-06-07 26.26 26.70 26.04 26.49 1.2M
2022-06-06 25.90 26.50 25.90 26.30 0.1M
2022-06-03 26.25 26.31 25.93 26.01 0.0M
2022-06-02 26.10 26.21 25.97 26.04 0.0M
2022-06-01 26.00 26.48 25.97 26.19 0.1M
2022-05-31 26.48 26.54 25.82 26.12 0.1M
2022-05-30 26.10 26.50 26.10 26.34 0.0M
2022-05-27 26.10 26.36 26.03 26.23 0.1M
2022-05-26 26.24 26.54 26.05 26.12 0.1M
2022-05-25 26.10 26.15 25.75 26.10 0.1M
2022-05-24 26.29 26.29 25.78 26.06 0.0M
2022-05-23 26.19 26.31 26.07 26.15 0.0M
2022-05-20 26.27 26.28 25.78 25.95 0.1M
2022-05-19 26.08 26.16 25.86 26.04 0.1M
2022-05-18 26.36 26.36 25.75 25.94 0.0M
2022-05-17 26.06 26.22 25.85 26.03 0.1M
2022-05-16 25.99 26.08 25.70 25.86 0.1M
2022-05-13 26.22 26.24 25.76 25.97 0.0M
2022-05-12 25.95 26.08 25.61 25.96 0.1M
2022-05-11 26.13 26.17 25.87 26.03 0.0M
2022-05-10 25.52 26.35 25.52 25.90 0.1M
2022-05-09 27.29 27.33 25.25 25.46 0.1M
2022-05-06 27.15 27.58 27.03 27.56 0.0M
2022-05-05 27.29 27.46 27.13 27.25 0.0M
2022-05-04 27.62 27.62 27.34 27.42 0.0M
2022-05-03 27.32 27.60 27.30 27.52 0.0M
2022-05-02 27.50 27.88 27.30 27.45 0.0M
2022-04-29 27.78 28.45 27.47 27.55 0.0M
2022-04-28 27.66 27.95 27.50 27.58 0.0M
2022-04-27 27.61 28.43 27.59 27.90 0.0M
2022-04-26 27.64 28.00 27.32 27.70 0.0M
2022-04-25 27.84 27.84 27.40 27.70 0.0M
2022-04-22 28.23 28.35 27.59 27.90 0.0M
2022-04-21 28.26 28.72 27.62 27.99 0.1M
2022-04-20 28.41 28.46 27.78 28.13 0.0M
2022-04-19 28.10 28.51 27.93 28.32 0.0M