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
2023-12-29 12.87 12.87 12.51 12.64 0.3M
2023-12-28 12.51 12.93 12.50 12.87 0.4M
2023-12-27 12.47 12.58 12.31 12.53 0.2M
2023-12-26 12.55 12.60 12.36 12.40 0.1M
2023-12-22 12.93 12.95 12.48 12.50 0.5M
2023-12-21 13.10 13.22 12.94 13.02 0.5M
2023-12-20 13.40 13.47 13.04 13.20 0.4M
2023-12-19 13.34 13.60 13.30 13.43 0.2M
2023-12-18 13.37 13.60 13.28 13.36 0.2M
2023-12-15 13.10 13.29 12.94 13.27 0.3M
2023-12-14 12.60 13.08 12.60 13.02 0.5M
2023-12-13 12.78 12.92 12.31 12.49 1.9M
2023-12-11 13.18 13.24 12.75 12.81 0.2M
2023-12-08 13.19 13.43 12.94 13.16 0.5M
2023-12-07 12.99 13.19 12.92 13.10 0.9M
2023-12-06 12.74 13.05 12.74 12.95 1.1M
2023-12-05 12.57 12.71 12.38 12.65 0.5M
2023-12-04 13.11 13.17 12.35 12.49 0.6M
2023-12-01 13.22 13.50 12.94 13.00 0.4M
2023-11-30 13.55 13.74 12.95 13.11 7.5M
2023-11-29 13.60 13.98 13.33 13.49 0.4M
2023-11-28 13.89 14.08 13.30 13.53 0.7M
2023-11-27 14.03 14.36 13.70 13.77 0.3M
2023-11-24 13.97 14.29 13.82 13.97 0.2M
2023-11-23 13.48 14.00 13.42 13.93 0.2M
2023-11-22 13.34 13.48 13.14 13.42 0.2M
2023-11-21 13.02 13.56 12.90 13.24 0.2M
2023-11-17 13.25 13.26 12.95 13.02 0.3M
2023-11-16 13.25 13.39 13.18 13.25 0.3M
2023-11-15 13.25 13.37 13.21 13.35 0.3M
2023-11-14 13.10 13.49 13.00 13.12 0.2M
2023-11-13 13.04 13.18 12.77 13.10 0.3M
2023-11-10 12.82 13.10 12.55 13.01 0.2M
2023-11-09 13.03 13.20 12.94 13.04 0.4M
2023-11-08 13.05 13.08 12.75 12.90 0.3M
2023-11-07 12.87 13.03 12.63 12.96 0.1M
2023-11-06 13.05 13.43 12.89 13.08 0.3M
2023-11-03 11.88 13.07 11.88 12.81 0.4M
2023-11-01 10.62 11.70 10.62 11.53 0.4M
2023-10-31 10.46 10.62 10.15 10.44 4.1M
2023-10-30 10.21 10.49 10.12 10.41 0.6M
2023-10-27 11.02 11.03 10.03 10.12 1.0M
2023-10-26 11.79 12.02 10.96 11.00 0.5M
2023-10-25 12.46 12.46 11.70 11.94 0.3M
2023-10-24 13.61 13.72 12.42 12.47 0.4M
2023-10-23 13.95 13.95 13.74 13.80 0.1M
2023-10-20 13.89 14.01 13.83 13.98 0.2M
2023-10-19 14.11 14.11 13.91 13.95 0.1M
2023-10-18 14.00 14.27 13.92 14.12 0.4M
2023-10-17 13.75 14.00 13.75 13.97 0.1M
2023-10-16 13.75 13.88 13.55 13.63 0.1M
2023-10-13 13.82 13.84 13.61 13.69 0.2M
2023-10-12 13.99 13.99 13.53 13.81 0.4M
2023-10-11 14.28 14.35 13.81 13.93 0.2M
2023-10-10 14.35 14.40 13.81 14.29 1.4M
2023-10-09 14.65 14.68 14.20 14.30 0.1M
2023-10-06 14.31 14.79 14.13 14.68 0.1M
2023-10-05 14.01 14.43 13.96 14.27 0.2M
2023-10-04 14.11 14.23 13.94 14.15 0.1M
2023-10-03 14.49 14.49 13.84 14.09 0.1M
2023-10-02 14.99 14.99 14.22 14.49 0.1M
2023-09-29 14.91 15.08 14.80 14.96 0.1M
2023-09-28 14.76 14.90 14.71 14.87 0.0M
2023-09-27 15.18 15.18 14.59 14.75 0.2M
2023-09-26 15.28 15.49 15.15 15.21 0.1M
2023-09-25 15.79 15.79 15.27 15.29 0.1M
2023-09-22 15.78 15.90 15.74 15.79 0.1M
2023-09-21 15.90 15.96 15.68 15.77 0.1M
2023-09-20 16.25 16.41 15.87 15.94 0.3M
2023-09-19 16.29 16.60 15.99 16.37 0.5M
2023-09-18 15.93 16.45 15.52 16.26 0.3M
2023-09-15 16.39 16.60 15.93 15.98 0.2M
2023-09-14 16.01 16.52 15.93 16.39 0.2M
2023-09-13 16.26 16.26 15.87 15.98 0.3M
2023-09-12 16.23 16.38 16.11 16.20 1.0M
2023-09-11 16.10 16.28 16.08 16.26 0.3M
2023-09-08 16.31 16.36 16.11 16.12 0.1M
2023-09-07 16.37 16.57 16.26 16.31 0.1M
2023-09-06 16.40 16.48 16.32 16.42 0.1M
2023-09-05 16.35 16.51 16.31 16.41 0.1M
2023-09-04 16.61 16.61 16.19 16.42 0.1M
2023-09-01 16.90 16.90 16.50 16.53 0.1M
2023-08-31 16.87 17.10 16.74 16.79 0.1M
2023-08-30 16.96 16.96 16.81 16.89 0.1M
2023-08-29 16.84 17.01 16.80 16.89 0.2M
2023-08-28 17.32 17.32 16.72 16.74 0.2M
2023-08-25 17.30 17.30 16.82 17.17 0.1M
2023-08-24 16.91 17.28 16.91 17.18 0.2M
2023-08-23 17.11 17.14 16.95 17.00 0.1M
2023-08-22 17.00 17.16 16.95 17.08 0.1M
2023-08-21 17.39 17.43 17.01 17.03 0.1M
2023-08-18 17.24 17.48 17.05 17.45 0.1M
2023-08-17 17.33 17.38 17.21 17.23 0.0M
2023-08-16 17.06 17.39 17.06 17.36 0.2M
2023-08-15 17.13 17.20 16.71 17.16 0.1M
2023-08-14 17.09 17.24 17.09 17.21 0.1M
2023-08-11 17.15 17.24 17.03 17.05 0.1M
2023-08-10 17.59 17.67 17.25 17.25 0.1M
2023-08-09 17.27 17.70 17.15 17.54 0.1M
2023-08-08 17.12 17.26 17.05 17.21 0.1M
2023-08-07 17.25 17.38 17.21 17.31 0.0M
2023-08-04 17.29 17.29 17.13 17.25 0.0M
2023-08-03 17.41 17.42 17.03 17.19 0.1M
2023-08-02 17.40 17.50 17.27 17.48 0.1M
2023-08-01 17.42 17.53 17.21 17.47 0.1M
2023-07-31 17.24 17.60 17.24 17.34 0.2M
2023-07-28 17.18 17.40 17.12 17.30 0.1M
2023-07-27 17.29 17.57 16.68 17.29 0.2M
2023-07-26 17.34 17.53 17.22 17.32 0.1M
2023-07-25 17.20 17.33 17.03 17.22 0.1M
2023-07-24 17.18 17.33 17.05 17.22 0.1M
2023-07-21 17.23 17.38 17.17 17.30 0.1M
2023-07-20 17.25 17.40 17.10 17.38 0.1M
2023-07-19 17.23 17.39 17.00 17.33 0.2M
2023-07-18 17.11 17.38 17.02 17.27 0.1M
2023-07-17 17.21 17.24 16.78 17.15 0.1M
2023-07-14 17.33 17.33 17.15 17.20 0.1M
2023-07-13 17.36 17.47 17.13 17.35 0.3M
2023-07-12 17.45 17.50 17.24 17.32 0.1M
2023-07-11 16.25 17.54 16.25 17.42 0.2M
2023-07-10 16.49 16.56 16.12 16.24 0.1M
2023-07-07 16.37 16.70 16.24 16.63 0.1M
2023-07-06 16.67 16.69 16.16 16.44 0.2M
2023-07-05 16.78 16.90 16.55 16.60 0.3M
2023-07-04 17.08 17.09 16.89 17.05 0.0M
2023-07-03 16.91 17.16 16.73 17.09 0.1M
2023-06-30 17.22 17.23 16.89 17.03 0.2M
2023-06-29 17.15 17.28 16.90 17.22 0.1M
2023-06-28 17.06 17.18 16.70 17.08 0.1M
2023-06-27 16.86 17.09 16.50 17.05 0.2M
2023-06-26 17.09 17.15 16.83 16.86 0.1M
2023-06-23 17.06 17.26 16.58 17.05 0.2M
2023-06-22 17.50 17.50 17.02 17.06 0.2M
2023-06-21 17.57 17.62 17.31 17.56 0.2M
2023-06-20 17.17 17.70 17.03 17.57 0.2M
2023-06-19 17.51 17.51 17.16 17.19 0.1M
2023-06-16 17.52 17.75 17.37 17.45 0.1M
2023-06-15 17.61 17.75 17.21 17.67 0.4M
2023-06-14 17.79 18.01 17.54 17.61 0.1M
2023-06-13 17.81 17.84 17.62 17.79 0.1M
2023-06-12 18.12 18.22 17.62 17.73 0.2M
2023-06-09 18.20 18.44 18.01 18.36 0.3M
2023-06-08 18.25 18.31 18.10 18.22 0.2M
2023-06-07 18.38 18.38 17.90 18.26 0.3M
2023-06-06 18.08 18.35 18.00 18.31 0.1M
2023-06-05 17.95 18.17 17.93 18.06 0.1M
2023-06-02 17.64 18.10 17.50 17.70 0.3M
2023-06-01 17.63 17.72 17.35 17.52 0.3M
2023-05-31 18.13 18.13 17.66 17.72 0.4M
2023-05-30 18.86 18.86 17.87 18.08 0.4M
2023-05-29 18.83 18.89 18.75 18.87 0.1M
2023-05-26 18.77 18.90 18.68 18.81 0.1M
2023-05-25 18.93 18.93 18.52 18.80 0.2M
2023-05-24 18.83 19.03 18.56 18.87 0.1M
2023-05-23 18.75 19.07 18.57 18.97 0.2M
2023-05-22 19.28 19.39 18.52 18.96 0.2M
2023-05-19 19.33 19.57 18.70 19.21 0.4M
2023-05-18 19.10 19.40 19.01 19.27 0.1M
2023-05-17 19.26 19.45 19.02 19.15 0.1M
2023-05-16 19.16 19.57 19.03 19.40 0.3M
2023-05-15 19.26 19.41 19.00 19.09 0.1M
2023-05-12 19.48 19.53 19.03 19.23 0.4M
2023-05-11 19.40 19.51 19.25 19.45 0.2M
2023-05-10 19.34 19.56 19.30 19.45 0.3M
2023-05-09 19.50 19.53 19.10 19.28 0.2M
2023-05-08 19.86 19.96 19.55 19.61 0.1M
2023-05-05 19.46 20.60 19.46 19.95 0.4M
2023-05-04 19.36 19.56 19.08 19.40 0.2M
2023-05-03 18.85 19.66 18.85 19.36 0.3M
2023-05-02 18.99 19.17 18.49 19.10 0.3M
2023-04-28 17.53 19.09 17.10 19.02 0.9M
2023-04-27 18.15 18.28 17.36 17.41 0.5M
2023-04-26 18.60 18.78 17.80 18.15 0.7M
2023-04-25 19.24 19.24 18.86 19.06 0.1M
2023-04-24 19.27 19.47 19.22 19.42 0.1M
2023-04-21 19.40 19.40 19.03 19.27 0.4M
2023-04-20 19.30 19.48 19.28 19.41 0.1M
2023-04-19 19.50 19.71 19.31 19.39 0.2M
2023-04-18 19.90 19.95 19.34 19.52 0.2M
2023-04-17 19.98 19.98 19.71 19.87 0.3M
2023-04-14 20.43 20.43 19.71 19.82 0.3M
2023-04-13 19.90 20.50 19.86 20.19 0.5M
2023-04-12 19.80 19.95 19.28 19.85 1.5M
2023-04-11 19.83 19.88 19.60 19.81 0.2M
2023-04-10 19.94 20.20 19.68 19.82 0.1M
2023-04-05 19.83 19.88 19.66 19.82 0.2M
2023-04-04 20.08 20.13 19.81 19.89 0.1M
2023-04-03 20.36 20.36 19.66 19.95 0.4M
2023-03-31 20.24 20.26 20.00 20.02 0.3M
2023-03-30 20.12 20.28 19.98 20.05 0.3M
2023-03-29 20.70 20.73 20.06 20.19 0.4M
2023-03-28 20.37 20.71 20.34 20.68 0.2M
2023-03-27 20.68 20.82 20.00 20.35 0.3M
2023-03-24 20.88 21.20 20.40 20.53 0.3M
2023-03-23 21.54 21.54 20.36 20.90 0.4M
2023-03-22 21.61 21.69 21.30 21.50 0.3M
2023-03-21 22.54 22.58 21.50 21.70 0.5M
2023-03-17 23.55 24.14 22.01 22.41 10.6M
2023-03-16 23.52 23.76 23.35 23.49 0.4M
2023-03-15 23.51 24.05 23.30 23.61 0.6M
2023-03-14 23.29 24.09 23.29 23.56 0.5M
2023-03-13 22.67 24.35 22.37 24.23 0.4M
2023-03-10 22.46 22.65 22.20 22.38 0.3M
2023-03-09 22.49 22.97 22.45 22.57 0.2M
2023-03-08 22.54 22.69 22.24 22.48 0.1M
2023-03-07 22.81 22.87 22.41 22.49 0.1M
2023-03-06 23.46 23.46 22.81 22.97 0.1M
2023-03-03 23.10 23.70 23.04 23.38 0.1M
2023-03-02 22.68 23.28 22.68 23.03 0.0M
2023-03-01 22.50 22.97 22.29 22.84 0.1M
2023-02-28 22.94 22.94 22.17 22.41 0.4M
2023-02-27 22.24 23.24 22.24 22.89 0.2M
2023-02-24 22.66 22.75 22.12 22.24 0.2M
2023-02-23 22.93 23.22 22.56 22.63 0.1M
2023-02-22 23.84 24.03 22.76 22.84 0.3M
2023-02-21 24.68 24.76 23.68 23.91 0.1M
2023-02-20 23.65 24.74 23.65 24.67 0.2M
2023-02-17 24.79 25.49 23.30 23.68 0.4M
2023-02-16 28.46 28.46 24.74 24.87 1.1M
2023-02-15 28.45 28.84 28.10 28.70 0.1M
2023-02-14 28.42 28.75 28.13 28.55 0.1M
2023-02-13 27.74 28.58 27.74 28.47 0.1M
2023-02-10 27.53 28.22 27.53 27.88 0.1M
2023-02-09 28.72 28.72 27.42 27.89 0.2M
2023-02-08 29.49 29.49 28.70 28.78 0.1M
2023-02-07 29.96 30.14 29.54 29.71 0.2M
2023-02-03 30.06 30.53 29.77 30.37 0.1M
2023-02-02 30.79 30.90 29.97 30.45 0.1M
2023-02-01 29.80 30.90 29.58 30.65 0.3M
2023-01-31 30.31 30.38 29.49 29.80 0.3M
2023-01-30 30.53 30.65 30.12 30.38 0.1M
2023-01-27 29.94 30.68 29.94 30.57 0.1M
2023-01-26 30.07 30.35 29.64 30.02 0.1M
2023-01-25 30.28 30.31 29.55 29.85 0.1M
2023-01-24 29.98 30.39 29.83 30.28 0.1M
2023-01-23 29.64 30.12 29.45 29.92 0.1M
2023-01-20 29.18 29.56 29.10 29.39 0.1M
2023-01-19 29.43 29.43 28.77 29.11 0.3M
2023-01-18 28.95 29.80 28.78 29.33 0.3M
2023-01-17 28.80 29.17 28.54 29.00 0.4M
2023-01-16 28.83 29.27 28.58 29.16 0.1M
2023-01-13 29.39 29.58 29.01 29.38 0.3M
2023-01-12 29.16 29.88 28.95 29.48 0.3M
2023-01-11 28.63 29.33 28.63 28.97 0.3M
2023-01-10 28.47 28.84 28.21 28.50 0.1M
2023-01-09 28.26 28.49 28.11 28.17 0.0M
2023-01-06 28.35 28.42 27.90 28.16 0.1M
2023-01-05 27.89 28.40 27.80 27.95 0.1M
2023-01-04 27.62 27.97 27.24 27.85 0.1M
2023-01-03 27.37 27.81 27.10 27.58 0.1M
2023-01-02 27.70 27.71 27.61 27.65 0.0M