Becle

BCCLF
🏛️ México →
19.99
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
2025-09-25 19.89 20.12 19.80 19.99 0.1M
2025-09-24 20.35 20.45 19.95 20.05 0.1M
2025-09-23 20.38 20.63 20.24 20.50 0.1M
2025-09-22 20.85 20.85 20.20 20.33 0.1M
2025-09-21 20.39 21.00 20.39 20.70 0.1M
2025-09-18 21.01 21.20 20.07 20.46 0.7M
2025-09-17 21.00 21.15 20.94 21.09 0.1M
2025-09-15 21.25 21.30 20.95 21.08 0.0M
2025-09-12 20.68 21.26 20.64 21.25 0.1M
2025-09-11 20.46 20.85 20.35 20.67 0.1M
2025-09-10 20.63 20.78 20.31 20.55 0.1M
2025-09-09 20.57 20.81 20.50 20.63 0.2M
2025-09-08 21.23 21.27 20.50 20.64 0.1M
2025-09-05 21.10 21.29 21.06 21.23 0.0M
2025-09-04 21.10 21.40 20.95 21.09 0.0M
2025-09-03 21.38 21.38 20.76 20.92 0.1M
2025-09-02 21.40 21.63 21.12 21.21 0.1M
2025-09-01 21.80 21.80 21.60 21.68 0.0M
2025-08-29 21.55 21.91 21.55 21.86 0.2M
2025-08-28 21.35 21.80 21.31 21.61 0.3M
2025-08-27 20.20 21.34 20.20 21.26 0.3M
2025-08-26 19.80 20.47 19.80 20.19 0.4M
2025-08-25 20.18 20.18 19.80 19.91 0.8M
2025-08-22 20.60 20.75 20.10 20.20 0.3M
2025-08-21 21.14 21.20 20.42 20.49 0.2M
2025-08-20 21.79 21.82 20.99 21.04 0.3M
2025-08-19 21.99 22.49 21.62 21.69 0.1M
2025-08-18 22.37 22.37 21.96 22.05 0.1M
2025-08-15 22.75 23.04 22.19 22.26 0.1M
2025-08-14 23.10 23.21 22.25 22.74 0.0M
2025-08-13 23.29 23.52 22.86 23.47 0.1M
2025-08-12 23.17 23.34 22.84 23.08 0.0M
2025-08-11 23.42 23.42 22.80 23.14 0.1M
2025-08-08 23.90 23.91 23.27 23.42 0.1M
2025-08-07 22.80 23.88 22.80 23.50 0.1M
2025-08-06 23.41 23.46 22.82 22.86 0.1M
2025-08-05 23.61 23.78 23.20 23.41 0.1M
2025-08-04 23.45 23.98 23.26 23.83 0.1M
2025-08-01 23.75 23.75 22.66 23.42 0.1M
2025-07-31 23.81 24.30 23.39 23.63 0.1M
2025-07-30 24.15 24.53 23.61 23.70 0.2M
2025-07-29 24.11 24.71 23.89 24.01 0.1M
2025-07-28 23.65 24.87 23.65 24.24 0.2M
2025-07-25 23.44 24.00 23.35 23.77 1.1M
2025-07-24 22.56 23.69 22.43 23.56 0.2M
2025-07-23 21.15 22.49 21.15 22.11 0.2M
2025-07-22 21.60 21.96 20.90 21.20 0.1M
2025-07-21 21.31 21.76 21.18 21.53 0.1M
2025-07-18 21.29 21.50 21.02 21.35 0.1M
2025-07-17 21.36 22.05 20.94 21.19 0.3M
2025-07-16 22.26 22.26 21.18 21.31 0.2M
2025-07-15 22.69 22.69 22.20 22.31 0.1M
2025-07-14 22.35 23.11 22.05 22.69 0.0M
2025-07-11 22.51 22.51 21.99 22.21 0.1M
2025-07-10 22.10 22.54 21.70 22.40 0.3M
2025-07-09 22.52 22.77 22.20 22.42 0.1M
2025-07-08 22.41 22.55 22.05 22.39 0.1M
2025-07-07 23.16 23.30 22.44 22.51 0.1M
2025-07-04 23.55 23.55 22.61 23.16 0.0M
2025-07-03 23.29 23.83 22.96 23.63 0.0M
2025-07-02 22.68 23.24 22.68 23.06 0.1M
2025-07-01 22.51 23.09 22.51 22.73 0.1M
2025-06-30 22.39 24.20 22.39 22.65 0.2M
2025-06-27 22.77 22.87 22.36 22.51 0.1M
2025-06-26 22.31 22.70 22.14 22.55 0.3M
2025-06-25 22.27 22.47 22.22 22.30 0.2M
2025-06-24 22.25 22.57 21.87 22.37 0.1M
2025-06-23 23.07 23.07 22.00 22.22 0.1M
2025-06-20 22.20 23.50 21.60 23.06 0.9M
2025-06-19 22.00 22.18 21.80 22.01 0.2M
2025-06-18 22.29 22.29 21.75 21.85 0.9M
2025-06-17 22.38 22.65 21.84 22.21 0.2M
2025-06-16 23.07 23.26 22.30 22.38 1.0M
2025-06-13 22.76 24.00 22.65 23.21 0.3M
2025-06-12 22.92 23.49 22.62 22.99 0.0M
2025-06-11 23.30 23.54 22.96 23.00 0.1M
2025-06-10 23.20 23.41 22.81 23.32 0.2M
2025-06-09 23.34 23.43 22.87 23.00 0.1M
2025-06-06 23.30 23.46 23.01 23.24 0.1M
2025-06-05 23.15 23.40 22.90 23.30 0.1M
2025-06-04 23.45 23.58 23.20 23.28 0.3M
2025-06-03 23.64 23.87 23.38 23.42 0.1M
2025-06-02 23.61 23.75 22.98 23.52 0.2M
2025-05-30 23.11 23.56 22.85 23.14 0.3M
2025-05-29 23.51 23.94 23.13 23.19 0.2M
2025-05-28 24.07 24.10 23.46 23.55 0.1M
2025-05-27 24.37 25.00 23.88 23.96 0.3M
2025-05-26 23.99 24.75 23.99 24.68 0.1M
2025-05-23 24.18 24.21 23.81 23.90 0.1M
2025-05-22 24.22 24.65 24.16 24.33 0.1M
2025-05-21 24.23 24.49 24.10 24.21 0.2M
2025-05-20 24.86 24.86 24.24 24.38 0.4M
2025-05-19 24.98 25.14 24.55 24.79 0.3M
2025-05-16 25.12 25.48 24.75 24.99 0.1M
2025-05-15 24.92 25.19 24.31 25.00 0.2M
2025-05-14 24.79 25.01 23.87 24.80 0.3M
2025-05-13 25.16 25.53 24.59 24.71 0.2M
2025-05-12 25.23 25.41 24.23 25.33 0.4M
2025-05-09 25.20 25.53 24.17 25.44 0.3M
2025-05-08 25.04 25.55 24.34 25.04 0.2M
2025-05-07 24.37 25.18 24.37 25.01 0.3M
2025-05-06 23.70 25.02 23.70 24.76 0.4M
2025-05-05 23.33 24.13 22.98 23.68 0.1M
2025-05-02 23.04 24.29 22.99 23.22 0.6M
2025-04-30 22.40 23.63 22.40 22.73 0.5M
2025-04-29 23.30 23.50 21.15 22.26 0.9M
2025-04-28 23.55 23.79 23.03 23.13 0.3M
2025-04-25 22.78 23.93 22.72 23.67 0.4M
2025-04-24 22.33 22.84 21.99 22.67 0.4M
2025-04-23 22.39 22.85 22.23 22.48 0.2M
2025-04-22 21.60 22.47 21.40 22.39 0.4M
2025-04-21 20.82 21.70 20.80 21.64 0.2M
2025-04-16 20.72 21.23 20.72 20.93 0.4M
2025-04-15 20.68 20.95 20.50 20.66 0.2M
2025-04-14 21.09 21.09 20.45 20.83 0.3M
2025-04-11 20.01 21.20 19.85 20.95 0.4M
2025-04-10 20.10 20.50 19.65 20.15 0.3M
2025-04-09 19.66 20.00 19.39 19.88 0.7M
2025-04-08 19.41 20.09 18.90 19.86 0.3M
2025-04-07 19.63 19.79 19.00 19.48 0.5M
2025-04-04 21.02 21.20 19.82 20.08 0.8M
2025-04-03 19.98 22.12 19.98 21.45 1.9M
2025-04-02 20.05 20.28 19.57 20.10 1.2M
2025-04-01 18.73 20.12 18.52 20.03 0.7M
2025-03-31 18.57 19.00 18.23 18.82 0.4M
2025-03-28 18.26 18.95 18.26 18.59 0.4M
2025-03-27 17.87 18.49 17.63 18.36 0.9M
2025-03-26 17.74 17.90 17.50 17.83 0.5M
2025-03-25 17.91 18.03 17.74 17.82 0.5M
2025-03-24 17.77 18.23 17.68 17.98 0.7M
2025-03-21 17.71 18.37 17.67 17.72 0.4M
2025-03-20 17.96 18.19 17.62 17.67 0.3M
2025-03-19 18.40 18.53 17.93 17.97 0.3M
2025-03-18 18.08 18.64 18.08 18.53 0.3M
2025-03-14 17.56 18.22 17.18 18.16 0.3M
2025-03-13 18.37 18.37 17.45 17.50 0.2M
2025-03-12 18.47 18.69 18.38 18.45 0.3M
2025-03-11 18.74 18.84 18.52 18.57 0.5M
2025-03-10 19.49 19.51 18.59 18.62 0.2M
2025-03-07 19.04 19.67 19.04 19.55 0.3M
2025-03-06 18.61 19.26 18.50 18.86 0.2M
2025-03-05 18.15 18.70 18.15 18.52 0.4M
2025-03-04 16.44 18.49 15.73 18.14 1.3M
2025-03-03 17.60 17.60 16.36 16.62 1.3M
2025-02-28 18.20 18.54 17.50 17.69 0.9M
2025-02-27 19.31 19.31 18.20 18.28 0.8M
2025-02-26 19.50 20.10 19.45 19.73 0.2M
2025-02-25 19.52 19.67 19.35 19.52 0.1M
2025-02-24 19.57 19.58 19.30 19.48 0.2M
2025-02-21 19.53 19.84 19.44 19.67 0.3M
2025-02-20 19.27 19.60 19.27 19.39 0.6M
2025-02-19 19.65 19.65 19.00 19.22 0.7M
2025-02-18 19.42 20.05 19.15 19.48 1.0M
2025-02-17 19.32 19.48 18.76 19.33 0.3M
2025-02-14 18.40 19.11 18.34 19.05 0.5M
2025-02-13 18.24 18.64 18.23 18.34 0.2M
2025-02-12 17.50 18.26 17.50 18.24 0.4M
2025-02-11 17.26 18.74 17.09 17.38 0.7M
2025-02-10 17.83 17.83 17.20 17.26 0.9M
2025-02-07 18.40 18.53 17.61 17.66 0.4M
2025-02-06 19.03 19.03 18.43 18.54 0.7M
2025-02-05 19.23 19.45 18.85 18.91 0.4M
2025-02-04 18.37 19.41 18.30 19.24 0.9M
2025-01-31 18.67 18.74 18.15 18.37 0.6M
2025-01-30 18.59 18.86 18.54 18.74 0.3M
2025-01-29 18.36 18.55 18.15 18.48 0.3M
2025-01-28 18.73 18.80 18.09 18.34 0.9M
2025-01-27 19.06 19.25 18.56 18.73 2.2M
2025-01-24 19.30 19.30 18.86 18.98 0.4M
2025-01-23 18.96 19.27 18.56 19.21 0.3M
2025-01-22 19.30 19.30 18.32 18.86 1.1M
2025-01-21 19.60 19.60 19.00 19.24 0.6M
2025-01-20 19.36 19.56 19.25 19.51 0.1M
2025-01-17 19.75 19.78 19.11 19.35 0.5M
2025-01-16 21.01 21.01 19.69 19.80 0.5M
2025-01-15 21.46 21.52 20.70 20.79 0.3M
2025-01-14 21.45 22.03 21.15 21.41 0.3M
2025-01-13 21.45 21.66 21.21 21.59 0.1M
2025-01-10 22.42 22.42 21.31 21.61 0.3M
2025-01-09 22.12 22.55 21.99 22.23 0.1M
2025-01-08 21.80 22.30 21.76 22.10 0.1M
2025-01-07 22.78 22.78 21.99 22.06 0.9M
2025-01-06 22.42 22.68 22.20 22.62 0.2M
2025-01-03 23.42 23.53 22.30 22.37 0.2M
2025-01-02 23.54 23.70 23.18 23.51 0.2M