Rotoplas SA de CV

AGUA
🏛️ México →
13.74
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
2024-12-31 15.98 16.05 15.79 15.95 0.0M
2024-12-30 15.85 15.96 15.62 15.85 0.0M
2024-12-27 15.85 15.99 15.69 15.85 0.0M
2024-12-26 15.25 15.61 15.17 15.46 0.0M
2024-12-24 15.07 15.20 15.07 15.17 0.0M
2024-12-23 15.55 15.55 14.88 15.02 0.0M
2024-12-20 15.70 15.94 15.02 15.24 0.0M
2024-12-19 16.20 16.20 15.40 15.64 0.0M
2024-12-18 16.60 16.68 15.75 16.01 0.0M
2024-12-17 17.04 17.04 16.60 16.94 0.0M
2024-12-16 17.22 17.31 16.90 16.94 0.0M
2024-12-13 17.26 17.34 16.90 17.07 0.0M
2024-12-11 17.33 17.40 17.10 17.27 0.0M
2024-12-10 17.70 17.70 17.32 17.48 0.0M
2024-12-09 17.22 17.42 17.22 17.35 0.0M
2024-12-06 17.60 17.60 17.20 17.21 0.0M
2024-12-05 17.86 17.86 17.41 17.49 0.0M
2024-12-04 18.12 18.12 17.52 17.63 0.1M
2024-12-03 18.56 18.60 18.20 18.20 0.0M
2024-12-02 18.50 18.87 18.41 18.80 0.0M
2024-11-29 18.12 18.48 18.00 18.13 0.0M
2024-11-28 17.99 17.99 17.61 17.65 0.0M
2024-11-27 18.15 18.15 17.66 17.83 0.0M
2024-11-26 18.00 18.05 17.75 17.84 0.0M
2024-11-25 18.65 18.79 17.87 18.00 0.0M
2024-11-22 18.00 18.60 17.78 18.47 0.0M
2024-11-21 18.17 18.45 17.98 18.09 0.0M
2024-11-20 19.20 19.24 18.32 18.37 0.3M
2024-11-19 19.49 19.60 19.30 19.30 0.0M
2024-11-15 19.82 20.01 19.52 19.59 0.0M
2024-11-14 19.90 19.96 19.56 19.72 0.0M
2024-11-13 19.95 19.95 19.70 19.71 0.0M
2024-11-12 19.90 20.06 19.90 19.94 0.0M
2024-11-11 20.46 20.59 20.07 20.10 0.0M
2024-11-08 21.30 21.35 20.35 20.41 0.0M
2024-11-07 20.66 22.25 20.66 22.00 0.0M
2024-11-06 19.90 20.88 19.68 20.74 0.0M
2024-11-05 20.15 20.20 19.92 20.10 0.0M
2024-11-04 20.56 20.56 19.94 20.09 0.0M
2024-11-01 20.80 20.80 20.37 20.57 0.0M
2024-10-31 20.14 20.90 20.14 20.68 0.0M
2024-10-30 20.09 20.85 20.09 20.41 0.0M
2024-10-29 20.35 20.36 19.99 20.01 0.0M
2024-10-28 20.58 20.86 20.38 20.49 0.0M
2024-10-25 21.00 21.00 20.33 20.65 0.0M
2024-10-24 21.60 21.60 21.00 21.02 0.0M
2024-10-23 22.50 22.50 21.62 21.70 0.1M
2024-10-22 22.50 22.79 22.06 22.60 0.0M
2024-10-21 22.91 22.96 22.40 22.47 0.0M
2024-10-18 23.20 23.30 23.11 23.29 0.0M
2024-10-16 22.81 23.24 22.81 23.06 0.0M
2024-10-15 23.31 23.31 22.89 22.85 0.0M
2024-10-14 23.95 23.95 23.26 23.42 0.0M
2024-10-11 23.50 24.00 23.50 23.95 0.0M
2024-10-10 23.60 23.65 23.40 23.47 0.0M
2024-10-09 23.50 23.85 23.50 23.62 0.0M
2024-10-08 23.46 23.80 23.40 23.37 0.0M
2024-10-07 24.02 24.40 23.52 23.62 0.0M
2024-10-04 23.51 24.06 23.48 23.99 0.0M
2024-10-03 23.51 23.70 23.45 23.47 0.0M
2024-10-02 23.85 23.96 23.52 23.54 0.0M
2024-09-30 23.82 23.82 23.51 23.55 0.0M
2024-09-27 23.79 24.06 23.76 24.01 0.0M
2024-09-26 23.99 24.01 23.76 23.78 0.0M
2024-09-25 23.90 23.91 23.57 23.64 0.0M
2024-09-24 24.14 24.29 23.98 24.07 0.0M
2024-09-23 24.33 24.33 23.81 23.91 0.0M
2024-09-20 23.89 24.30 23.74 24.08 0.0M
2024-09-19 23.90 24.00 23.90 23.99 0.0M
2024-09-18 24.00 24.12 23.91 23.99 0.0M
2024-09-17 23.35 24.09 23.35 24.02 0.0M
2024-09-13 23.48 24.00 23.36 23.44 0.0M
2024-09-12 23.70 24.00 23.35 23.47 0.0M
2024-09-11 24.39 24.39 23.35 23.44 0.0M
2024-09-10 24.24 24.79 23.81 24.22 0.0M
2024-09-09 24.86 25.49 24.30 24.43 0.0M
2024-09-06 24.01 24.84 24.00 24.63 0.0M
2024-09-05 24.22 24.50 24.22 24.37 0.0M
2024-09-04 24.53 24.91 24.53 24.51 0.0M
2024-09-03 24.50 25.00 24.10 24.43 0.0M
2024-09-02 24.90 24.95 24.90 24.94 0.0M
2024-08-30 24.50 25.10 24.50 24.93 0.0M
2024-08-29 25.10 25.30 24.74 24.84 0.0M
2024-08-28 24.70 25.38 24.68 25.35 0.0M
2024-08-27 25.15 25.62 24.81 24.91 0.0M
2024-08-26 25.24 25.34 24.86 24.95 0.0M
2024-08-23 25.90 26.17 25.24 25.59 0.0M
2024-08-22 25.85 25.98 25.55 25.92 0.0M
2024-08-21 25.25 25.80 25.25 25.65 0.0M
2024-08-20 25.18 25.50 24.90 25.34 0.0M
2024-08-19 24.93 25.60 24.83 25.21 0.0M
2024-08-16 24.95 24.95 24.67 24.67 0.0M
2024-08-15 24.74 24.85 24.58 24.76 0.0M
2024-08-14 24.69 24.86 24.33 24.54 0.0M
2024-08-13 24.56 24.64 24.15 24.60 0.0M
2024-08-12 23.80 24.54 23.80 24.27 0.0M
2024-08-09 24.30 24.90 23.93 24.06 0.0M
2024-08-08 24.11 24.93 24.11 24.64 0.0M
2024-08-07 25.25 25.25 23.84 24.01 0.0M
2024-08-06 25.20 25.28 24.85 24.95 0.0M
2024-08-05 24.99 25.89 24.87 25.12 0.0M
2024-08-02 24.97 25.48 24.62 25.03 0.0M
2024-08-01 25.78 26.05 25.20 25.28 0.0M
2024-07-31 26.15 26.40 25.71 26.25 0.0M
2024-07-30 25.15 26.20 25.15 26.12 0.0M
2024-07-29 24.80 25.18 24.60 25.04 0.0M
2024-07-26 25.11 25.30 24.86 25.03 0.0M
2024-07-25 25.03 25.50 24.86 25.17 0.0M
2024-07-24 25.17 25.50 25.01 25.19 0.0M
2024-07-23 25.65 25.71 25.11 25.71 0.0M
2024-07-22 25.03 26.18 25.03 25.79 0.0M
2024-07-19 24.79 24.90 24.37 24.70 0.0M
2024-07-18 25.30 25.45 24.50 24.55 0.0M
2024-07-17 26.41 26.41 25.31 25.50 0.0M
2024-07-16 26.73 26.73 26.50 26.52 0.0M
2024-07-15 26.93 27.10 26.70 26.80 0.0M
2024-07-12 26.96 27.23 26.88 26.94 0.0M
2024-07-11 26.57 27.05 26.57 26.84 0.0M
2024-07-10 26.62 26.81 26.60 26.79 0.0M
2024-07-09 26.84 26.84 26.53 26.32 0.0M
2024-07-08 26.59 27.42 26.59 27.03 0.0M
2024-07-05 26.70 26.91 26.34 26.38 0.0M
2024-07-04 26.85 27.11 26.70 26.89 0.0M
2024-07-03 27.11 27.36 26.50 27.03 0.0M
2024-07-02 26.72 27.00 26.69 26.92 0.0M
2024-07-01 27.70 27.70 26.70 26.97 0.0M
2024-06-28 26.50 27.40 26.50 27.27 0.0M
2024-06-27 26.35 26.78 26.35 26.66 0.0M
2024-06-26 26.50 26.98 26.32 26.77 0.0M
2024-06-25 27.50 27.50 26.50 26.74 0.0M
2024-06-24 26.99 27.82 26.76 27.75 0.0M
2024-06-21 27.00 27.00 26.36 26.91 0.0M
2024-06-20 26.60 27.05 26.19 26.97 0.0M
2024-06-19 26.81 27.00 26.70 26.74 0.0M
2024-06-18 26.25 26.84 26.15 26.81 0.0M
2024-06-17 25.49 25.86 25.20 25.74 0.0M
2024-06-14 25.66 25.75 24.76 25.05 0.0M
2024-06-13 25.42 25.55 25.30 25.48 0.0M
2024-06-12 26.00 26.25 25.64 25.59 0.0M
2024-06-11 25.75 26.23 25.36 26.06 0.0M
2024-06-10 25.53 25.95 25.53 25.81 0.0M
2024-06-07 26.64 26.84 25.00 25.21 0.0M
2024-06-06 26.98 27.83 26.01 26.58 0.0M
2024-06-05 26.85 26.99 26.60 26.91 0.0M
2024-06-04 26.80 27.83 26.50 26.61 0.0M
2024-06-03 28.41 28.41 26.07 26.28 0.0M
2024-05-31 29.16 29.43 28.70 29.13 0.0M
2024-05-30 28.83 29.16 28.70 29.06 0.0M
2024-05-29 28.71 28.86 28.45 28.74 0.0M
2024-05-28 28.96 28.96 28.40 28.66 0.0M
2024-05-27 28.49 28.82 28.20 28.81 0.0M
2024-05-24 28.96 28.96 28.29 28.49 0.0M
2024-05-23 28.64 28.99 28.64 28.76 0.0M
2024-05-22 28.90 29.16 28.40 28.50 0.0M
2024-05-21 28.55 28.76 28.21 28.63 0.0M
2024-05-20 28.19 28.80 28.19 28.76 0.0M
2024-05-17 28.30 28.30 28.17 28.23 0.0M
2024-05-16 28.67 28.80 28.12 28.27 0.0M
2024-05-15 28.81 29.42 28.66 28.78 0.0M
2024-05-14 29.15 29.15 28.56 28.70 0.0M
2024-05-13 28.74 29.44 28.74 29.44 0.0M
2024-05-10 29.47 29.47 28.67 28.76 0.0M
2024-05-09 29.14 29.65 28.95 29.58 0.0M
2024-05-08 29.10 29.75 28.80 28.86 0.0M
2024-05-07 28.90 29.43 28.60 29.46 0.0M
2024-05-06 29.18 29.43 28.55 28.69 0.0M
2024-05-03 29.25 29.25 28.50 29.05 0.0M
2024-05-02 28.54 29.41 28.32 28.45 0.0M
2024-04-30 29.54 29.54 28.51 29.03 0.0M
2024-04-29 28.72 30.29 28.70 29.89 0.0M
2024-04-26 28.07 28.76 27.90 28.59 0.0M
2024-04-25 27.52 28.20 27.40 28.10 0.0M
2024-04-24 27.47 28.02 27.40 27.84 0.0M
2024-04-23 28.30 28.33 28.01 28.00 0.0M
2024-04-22 28.10 28.17 28.10 28.11 0.0M
2024-04-19 28.09 28.09 27.93 28.05 0.0M
2024-04-18 27.59 28.09 27.43 27.93 0.0M
2024-04-17 27.24 27.26 26.73 27.13 0.0M
2024-04-16 27.66 27.66 27.25 27.43 0.0M
2024-04-15 27.62 27.62 27.35 27.52 0.0M
2024-04-12 27.72 27.79 27.43 27.55 0.0M
2024-04-11 27.72 28.09 27.47 28.03 0.0M
2024-04-10 28.41 28.64 27.65 28.05 0.0M
2024-04-09 29.56 29.56 28.71 28.86 0.0M
2024-04-08 29.31 29.61 29.08 29.53 0.0M
2024-04-05 29.14 29.50 29.11 29.44 0.0M
2024-04-04 29.63 29.63 29.10 29.33 0.0M
2024-04-03 29.47 29.98 29.47 29.94 0.0M
2024-04-02 29.95 30.00 29.35 29.63 0.0M
2024-04-01 29.83 29.96 29.78 29.93 0.0M
2024-03-27 30.04 30.17 29.55 30.13 0.0M
2024-03-26 30.39 30.51 29.90 30.06 0.0M
2024-03-25 29.74 30.85 29.49 30.83 0.0M
2024-03-20 30.13 30.30 29.80 29.89 0.0M
2024-03-19 30.00 30.45 29.91 30.15 0.0M
2024-03-15 30.30 30.77 29.89 30.13 0.0M
2024-03-14 30.01 30.77 29.90 30.22 0.0M
2024-03-13 29.60 31.13 29.40 30.87 0.0M
2024-03-12 29.75 30.25 29.36 29.52 0.0M
2024-03-11 30.39 30.86 29.75 29.79 0.0M
2024-03-08 30.80 30.80 29.65 30.02 0.0M
2024-03-07 30.66 30.81 30.17 30.66 0.0M
2024-03-06 31.70 31.70 30.69 30.86 0.0M
2024-03-05 29.95 31.29 29.95 31.20 0.0M
2024-03-04 29.63 30.33 29.56 29.88 0.0M
2024-03-01 29.62 29.62 28.66 29.46 0.0M
2024-02-29 29.64 29.89 28.50 29.14 0.0M
2024-02-28 30.36 30.36 29.40 29.64 0.0M
2024-02-27 31.66 31.76 30.54 30.73 0.0M
2024-02-26 32.01 32.21 31.77 31.84 0.0M
2024-02-23 32.29 32.29 31.43 31.76 0.0M
2024-02-22 31.41 32.22 31.41 32.52 0.1M
2024-02-21 31.79 31.79 30.98 31.34 0.0M
2024-02-20 31.50 31.79 31.40 31.75 0.0M
2024-02-19 31.10 31.50 30.99 31.42 0.0M
2024-02-16 31.50 31.54 30.23 30.51 0.0M
2024-02-15 29.97 31.78 29.97 31.59 0.0M
2024-02-14 29.00 30.26 29.00 30.20 0.0M
2024-02-13 28.17 29.00 28.17 28.98 0.0M
2024-02-12 27.38 28.15 27.38 28.09 0.0M
2024-02-09 27.58 27.80 26.56 26.80 0.0M
2024-02-08 27.92 28.00 27.35 27.39 0.0M
2024-02-07 28.31 28.31 27.45 27.93 0.0M
2024-02-06 27.27 28.42 27.27 27.77 0.1M
2024-02-02 27.50 27.50 27.15 27.32 0.0M
2024-02-01 28.06 28.28 27.61 27.67 0.0M
2024-01-31 28.10 28.49 27.75 27.81 0.0M
2024-01-30 27.94 28.36 27.89 27.96 0.0M
2024-01-29 28.41 28.42 27.60 27.74 0.0M
2024-01-26 28.35 29.20 28.33 28.56 0.0M
2024-01-25 28.33 28.38 27.93 28.17 0.0M
2024-01-24 28.62 28.81 28.05 28.30 0.0M
2024-01-23 28.79 28.99 28.08 28.13 0.0M
2024-01-22 29.10 29.35 28.55 28.75 0.0M
2024-01-19 29.05 29.12 28.67 28.86 0.0M
2024-01-18 27.67 29.25 27.67 29.30 0.0M
2024-01-17 29.36 29.39 27.31 27.40 0.0M
2024-01-16 29.58 29.58 29.00 29.50 0.0M
2024-01-15 30.21 30.21 29.63 29.59 0.0M
2024-01-12 29.60 30.29 29.60 30.30 0.0M
2024-01-11 28.35 29.51 28.35 29.52 0.0M
2024-01-10 28.23 28.35 27.70 27.99 0.0M
2024-01-09 28.80 28.80 28.00 28.20 0.0M
2024-01-08 29.52 29.52 28.90 29.05 0.0M
2024-01-05 28.70 29.63 28.49 29.67 0.0M
2024-01-04 29.50 30.00 27.90 28.13 0.0M
2024-01-03 29.83 30.00 29.21 29.44 0.0M
2024-01-02 30.00 30.25 29.15 29.34 0.1M