Prologis Property Mexico

FIBRAPL14
🏛️ México →
72.06
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 56.30 56.70 55.65 55.83 0.1M
2022-12-29 53.71 56.05 53.30 55.73 0.1M
2022-12-28 55.92 55.92 53.42 53.58 0.2M
2022-12-27 55.00 56.18 55.00 55.57 0.0M
2022-12-26 55.72 56.00 55.41 55.35 0.0M
2022-12-23 55.68 56.50 55.46 55.99 0.1M
2022-12-22 55.34 55.71 55.15 55.46 0.1M
2022-12-21 55.71 56.23 55.26 55.56 0.1M
2022-12-20 55.33 56.34 54.70 55.71 0.1M
2022-12-19 53.21 55.63 53.21 55.35 0.1M
2022-12-16 55.09 55.09 52.75 53.43 0.4M
2022-12-15 56.90 57.98 54.87 55.05 0.0M
2022-12-14 57.61 58.54 56.03 56.22 0.1M
2022-12-13 58.10 58.75 56.99 57.30 0.1M
2022-12-09 58.74 58.95 57.47 57.74 0.1M
2022-12-08 57.32 58.98 57.26 58.71 0.1M
2022-12-07 56.91 58.71 56.52 57.27 0.1M
2022-12-06 57.61 58.01 56.38 56.88 0.1M
2022-12-05 58.96 59.18 57.73 57.80 0.1M
2022-12-02 59.01 59.94 58.48 59.46 0.1M
2022-12-01 59.35 59.83 58.14 59.12 0.1M
2022-11-30 58.85 59.72 58.41 59.49 0.1M
2022-11-29 58.76 59.37 57.89 58.53 0.1M
2022-11-28 58.67 59.12 58.12 58.75 0.1M
2022-11-25 58.05 59.52 58.05 58.67 0.1M
2022-11-24 58.33 58.88 58.01 58.01 0.0M
2022-11-23 57.76 58.54 57.51 58.32 0.1M
2022-11-22 57.39 58.86 57.38 58.25 0.2M
2022-11-18 57.39 59.09 57.39 58.17 0.1M
2022-11-17 57.49 57.58 56.71 57.32 0.1M
2022-11-16 58.05 58.05 57.15 57.45 0.0M
2022-11-15 58.00 58.53 57.22 57.43 0.1M
2022-11-14 57.24 57.84 56.61 56.95 0.1M
2022-11-11 55.66 58.31 55.66 57.81 0.1M
2022-11-10 53.75 55.87 53.75 55.64 0.1M
2022-11-09 54.21 54.21 53.09 53.21 0.0M
2022-11-08 54.36 54.62 53.68 54.24 0.1M
2022-11-07 53.27 54.52 53.27 54.19 0.1M
2022-11-04 53.03 54.01 52.50 53.68 0.1M
2022-11-03 51.80 53.33 50.94 53.14 0.1M
2022-11-01 50.88 52.10 50.42 51.82 0.1M
2022-10-31 49.86 50.97 49.86 50.88 0.1M
2022-10-28 50.65 50.72 49.85 50.22 0.1M
2022-10-27 50.16 51.51 49.60 50.96 0.2M
2022-10-26 49.75 50.60 49.50 50.37 0.2M
2022-10-25 49.88 50.92 49.70 50.24 0.1M
2022-10-24 49.74 49.74 48.80 49.34 0.1M
2022-10-21 49.43 50.59 49.08 49.88 0.3M
2022-10-20 47.06 49.94 46.90 49.16 0.1M
2022-10-19 48.21 48.70 46.90 47.03 0.1M
2022-10-18 48.59 48.62 47.78 48.20 0.1M
2022-10-17 47.86 48.67 47.60 48.44 0.1M
2022-10-14 48.79 48.92 47.51 47.67 0.1M
2022-10-13 47.86 49.16 47.86 48.58 0.0M
2022-10-12 47.97 49.47 47.97 48.62 0.1M
2022-10-11 47.81 48.62 47.56 47.95 0.1M
2022-10-10 49.97 49.97 47.66 48.37 0.1M
2022-10-07 51.23 51.24 49.53 49.71 0.0M
2022-10-06 51.25 51.36 50.76 51.18 0.1M
2022-10-05 50.78 51.25 50.63 51.18 0.1M
2022-10-04 51.25 52.00 51.07 51.40 0.1M
2022-10-03 51.42 51.78 50.88 51.10 0.1M
2022-09-30 51.21 51.65 50.52 51.19 0.1M
2022-09-29 51.18 51.59 50.44 50.70 0.2M
2022-09-28 51.56 51.92 50.64 51.31 0.0M
2022-09-27 52.01 52.84 51.42 51.65 0.1M
2022-09-26 52.70 52.99 51.14 51.57 0.1M
2022-09-23 54.19 54.19 52.02 52.65 0.0M
2022-09-22 53.90 54.58 53.09 54.09 0.1M
2022-09-21 53.30 54.43 53.27 53.94 0.1M
2022-09-20 52.99 54.88 52.20 53.64 0.1M
2022-09-19 53.77 53.77 52.24 52.94 0.0M
2022-09-15 51.37 54.93 50.40 53.79 0.2M
2022-09-14 51.22 51.76 51.00 51.06 0.0M
2022-09-13 52.00 52.76 51.00 51.31 0.0M
2022-09-12 51.52 52.85 51.38 52.49 0.1M
2022-09-09 51.51 51.93 50.87 51.87 0.0M
2022-09-08 49.77 51.90 49.72 51.52 0.0M
2022-09-07 51.32 51.34 49.19 50.40 0.0M
2022-09-06 51.79 52.60 51.55 51.93 0.0M
2022-09-05 51.70 52.30 51.70 52.63 0.0M
2022-09-02 51.68 52.05 51.15 51.69 0.0M
2022-09-01 51.98 52.93 51.55 51.72 0.0M
2022-08-31 52.98 54.07 51.60 52.12 0.1M
2022-08-30 53.09 53.87 52.89 53.44 0.1M
2022-08-29 54.16 54.25 52.74 53.13 0.0M
2022-08-26 55.23 55.23 54.01 54.57 0.0M
2022-08-25 54.87 54.87 54.29 54.74 0.0M
2022-08-24 55.35 55.43 54.45 54.63 0.0M
2022-08-23 55.63 56.18 54.81 55.09 0.1M
2022-08-22 55.86 56.30 55.23 56.11 0.1M
2022-08-19 54.12 56.45 53.72 56.05 0.0M
2022-08-18 55.11 55.28 54.10 54.43 0.0M
2022-08-17 54.85 56.15 54.85 55.70 0.0M
2022-08-16 54.69 55.34 54.60 54.99 0.0M
2022-08-15 56.00 56.00 54.50 54.73 0.0M
2022-08-12 55.94 55.98 55.88 55.96 0.0M
2022-08-11 55.75 56.03 55.61 55.92 0.0M
2022-08-10 55.60 55.91 55.50 55.74 0.0M
2022-08-09 55.41 55.46 55.06 55.37 0.0M
2022-08-08 55.40 55.77 55.04 55.59 0.0M
2022-08-05 54.35 56.02 54.35 55.98 0.1M
2022-08-04 53.71 55.31 53.71 55.00 0.0M
2022-08-03 54.84 55.24 53.81 53.86 0.0M
2022-08-02 54.82 55.54 54.76 55.08 0.0M
2022-08-01 57.45 57.48 54.91 55.11 0.0M
2022-07-29 56.51 56.97 56.33 56.75 0.0M
2022-07-28 56.10 56.50 55.92 56.24 0.0M
2022-07-27 55.49 56.57 55.41 56.24 0.0M
2022-07-26 55.73 56.44 55.06 56.36 0.0M
2022-07-25 56.23 56.23 54.92 55.63 0.0M
2022-07-22 56.02 56.24 55.51 56.00 0.0M
2022-07-21 56.82 56.87 56.07 56.53 0.0M
2022-07-20 57.08 57.69 56.51 56.81 0.0M
2022-07-19 57.59 57.75 56.63 57.12 0.0M
2022-07-18 57.70 57.71 57.40 57.61 0.0M
2022-07-15 57.55 57.76 57.00 57.50 0.0M
2022-07-14 56.89 57.63 56.51 57.47 0.0M
2022-07-13 56.97 57.82 56.97 57.50 0.0M
2022-07-12 55.46 58.51 55.42 57.00 0.0M
2022-07-11 54.46 55.59 53.50 55.49 0.0M
2022-07-08 55.00 55.00 54.20 54.75 0.0M
2022-07-07 55.18 55.95 55.18 55.60 0.0M
2022-07-06 53.01 56.05 53.01 55.75 0.0M
2022-07-05 52.32 53.91 52.30 52.49 0.0M
2022-07-04 52.45 52.54 52.23 52.43 0.0M
2022-07-01 52.63 53.14 52.15 52.20 0.0M
2022-06-30 52.00 52.79 51.69 52.74 0.0M
2022-06-29 52.76 52.76 51.71 52.18 0.1M
2022-06-28 53.75 53.89 51.53 52.78 0.0M
2022-06-27 52.87 53.86 52.72 53.34 0.0M
2022-06-24 51.13 53.33 51.13 52.05 0.0M
2022-06-23 50.62 51.48 50.54 50.96 0.0M
2022-06-22 50.44 51.61 50.44 51.12 0.0M
2022-06-21 51.73 52.20 50.97 51.24 0.0M
2022-06-20 52.36 53.06 51.96 52.78 0.0M
2022-06-17 49.44 56.23 48.87 53.98 0.0M
2022-06-16 48.51 49.82 48.11 49.42 0.2M
2022-06-15 47.70 49.53 47.69 48.81 0.0M
2022-06-14 50.17 50.17 47.25 47.49 0.0M
2022-06-13 50.07 50.48 49.42 49.58 0.0M
2022-06-10 50.95 51.28 50.11 50.73 0.0M
2022-06-09 51.76 52.18 51.38 51.44 0.0M
2022-06-08 50.35 52.66 50.29 52.28 0.0M
2022-06-07 49.92 50.34 49.72 50.40 0.0M
2022-06-06 50.89 51.03 50.02 50.34 0.0M
2022-06-03 50.73 50.98 50.36 50.40 0.0M
2022-06-02 50.83 51.40 49.90 51.21 0.2M
2022-06-01 51.41 51.41 50.85 50.99 0.0M
2022-05-31 51.10 51.69 50.58 51.45 0.0M
2022-05-30 51.89 51.89 51.41 51.80 0.0M
2022-05-27 51.40 51.92 51.25 51.89 0.0M
2022-05-26 51.30 51.91 51.00 51.17 0.0M
2022-05-25 51.90 52.03 51.51 51.63 0.0M
2022-05-24 51.72 51.90 51.59 51.79 0.0M
2022-05-23 52.06 52.70 51.77 51.99 0.1M
2022-05-20 52.07 52.40 51.58 51.97 0.1M
2022-05-19 51.15 52.39 51.06 52.04 0.2M
2022-05-18 52.09 52.09 51.20 51.50 0.0M
2022-05-17 51.44 52.37 50.79 52.24 0.0M
2022-05-16 50.76 51.67 50.70 51.46 0.0M
2022-05-13 50.53 50.90 49.79 50.40 0.0M
2022-05-12 50.43 50.49 49.09 49.53 0.0M
2022-05-11 52.50 52.60 50.13 51.00 0.0M
2022-05-10 52.35 52.71 52.02 52.47 0.0M
2022-05-09 53.02 53.02 51.65 52.35 0.0M
2022-05-06 53.65 53.99 53.48 53.58 0.0M
2022-05-05 53.43 54.57 53.13 54.19 0.0M
2022-05-04 53.09 54.82 53.06 54.34 0.0M
2022-05-03 53.01 53.79 53.01 53.49 0.0M
2022-05-02 53.73 54.33 53.28 53.79 0.0M
2022-04-29 54.65 55.09 54.20 54.77 0.0M
2022-04-28 53.67 53.78 52.76 53.68 0.1M
2022-04-27 55.00 55.00 52.99 54.50 0.0M
2022-04-26 55.97 55.97 54.10 54.78 0.0M
2022-04-25 56.27 56.54 55.00 56.10 0.0M
2022-04-22 55.99 56.09 55.65 56.06 0.0M
2022-04-21 56.50 56.69 55.50 55.58 0.0M
2022-04-20 55.74 57.10 55.36 56.11 0.2M
2022-04-19 55.90 56.77 55.61 56.51 0.0M