Adobe

ADBE
🏛️ México →
6,594.00
Última Actualización: 2025-09-26
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
2021-12-31 11,640.00 11,640.00 11,640.00 11,640.00 0.0M
2021-12-30 11,640.00 11,917.73 11,640.00 11,685.38 0.0M
2021-12-29 11,682.82 11,725.01 11,640.00 11,725.01 0.0M
2021-12-28 11,820.00 11,820.00 11,734.53 11,772.00 0.0M
2021-12-27 11,872.73 12,000.00 11,872.73 12,000.00 0.0M
2021-12-23 11,747.00 11,820.00 11,747.00 11,772.00 0.0M
2021-12-22 11,660.00 11,784.99 11,525.01 11,688.01 0.0M
2021-12-21 11,300.00 11,580.00 11,300.00 11,559.00 0.0M
2021-12-20 11,350.00 11,450.14 11,305.01 11,305.01 0.0M
2021-12-17 11,340.00 11,693.19 11,340.00 11,502.53 0.0M
2021-12-16 12,141.99 12,205.11 11,700.00 11,800.00 0.0M
2021-12-15 13,050.00 13,050.00 12,953.00 12,953.00 0.0M
2021-12-14 13,283.99 13,283.99 12,800.00 13,084.59 0.0M
2021-12-13 14,010.50 14,221.99 13,700.01 13,700.01 0.0M
2021-12-10 13,500.00 13,640.00 13,500.00 13,640.00 0.0M
2021-12-09 13,450.00 13,450.00 13,450.00 13,450.00 0.0M
2021-12-08 13,541.07 13,541.07 13,541.07 13,541.07 0.0M
2021-12-07 13,829.00 13,829.00 13,570.00 13,570.00 0.0M
2021-12-06 13,099.00 13,195.00 13,099.00 13,195.00 0.0M
2021-12-03 13,600.00 13,600.00 12,801.61 13,000.00 0.0M
2021-12-02 14,168.23 14,257.36 14,133.00 14,200.00 0.0M
2021-12-01 14,405.30 14,410.00 14,200.00 14,200.00 0.0M
2021-11-30 14,587.14 14,600.00 14,400.52 14,453.59 0.0M
2021-11-29 14,740.00 14,900.00 14,740.00 14,900.00 0.0M
2021-11-26 14,866.66 14,866.66 14,480.00 14,480.00 0.0M
2021-11-24 14,000.00 14,260.00 14,000.00 14,260.00 0.0M
2021-11-23 14,117.00 14,117.00 13,853.63 14,035.00 0.0M
2021-11-22 14,570.00 14,570.00 14,198.00 14,198.00 0.0M
2021-11-19 14,550.00 14,550.00 14,461.00 14,461.00 0.0M
2021-11-18 14,000.00 14,000.00 13,937.99 13,944.79 0.0M
2021-11-17 13,791.00 13,999.99 13,791.00 13,839.00 0.0M
2021-11-16 13,839.25 13,970.00 13,839.25 13,910.82 0.0M
2021-11-12 13,344.00 13,457.94 13,344.00 13,457.94 0.0M
2021-11-11 13,330.28 13,330.28 13,330.28 13,330.28 0.0M
2021-11-10 13,470.00 13,520.00 13,325.00 13,373.21 0.0M
2021-11-09 13,490.00 13,549.99 13,395.02 13,549.98 0.0M
2021-11-08 13,548.40 13,548.41 13,497.61 13,506.16 0.0M
2021-11-05 13,700.00 13,700.00 13,500.00 13,548.40 0.0M
2021-11-04 13,852.47 13,978.99 13,813.00 13,839.46 0.0M
2021-11-03 13,395.00 13,595.00 13,395.00 13,513.54 0.0M
2021-11-01 13,500.00 13,500.00 13,275.00 13,278.54 0.0M
2021-10-29 13,212.00 13,406.00 13,212.00 13,360.00 0.0M
2021-10-28 13,000.00 13,008.94 12,952.55 13,008.94 0.0M
2021-10-27 13,059.00 13,059.00 13,059.00 13,059.00 0.0M
2021-10-26 13,085.00 13,085.00 13,085.00 13,085.00 0.0M
2021-10-25 12,942.00 13,080.00 12,942.00 13,080.00 0.0M
2021-10-22 12,850.40 13,000.00 12,850.40 13,000.00 0.0M
2021-10-21 12,826.00 12,958.00 12,826.00 12,953.00 0.0M
2021-10-20 12,794.84 12,810.04 12,754.84 12,755.00 0.0M
2021-10-19 12,860.00 12,890.00 12,860.00 12,890.00 0.0M
2021-10-18 12,529.00 12,635.00 12,525.13 12,635.00 0.0M
2021-10-15 12,516.00 12,523.00 12,373.00 12,373.00 0.0M
2021-10-14 12,497.00 12,526.17 12,487.01 12,510.00 0.0M
2021-10-13 12,235.00 12,255.49 12,110.00 12,151.00 0.0M
2021-10-12 12,050.00 12,115.00 12,000.00 12,050.00 0.0M
2021-10-11 12,000.00 12,249.59 12,000.00 12,032.00 0.0M
2021-10-08 11,987.76 11,987.76 11,900.01 11,900.02 0.0M
2021-10-07 11,945.00 12,193.99 11,945.00 12,000.00 0.0M
2021-10-05 11,592.00 11,691.00 11,541.61 11,691.00 0.0M
2021-10-04 11,730.00 11,730.00 11,378.00 11,435.00 0.0M
2021-10-01 11,901.26 11,901.26 11,720.00 11,791.00 0.0M
2021-09-30 12,016.00 12,016.00 11,842.00 11,842.00 0.0M
2021-09-29 11,900.00 12,057.59 11,900.00 12,057.59 0.0M
2021-09-28 11,950.00 11,952.00 11,767.02 11,800.00 0.0M
2021-09-27 12,175.00 12,255.00 12,175.00 12,190.00 0.0M
2021-09-24 12,649.99 12,649.99 12,450.00 12,450.30 0.0M
2021-09-23 12,550.00 12,776.19 12,550.00 12,776.19 0.0M
2021-09-22 12,583.99 12,600.00 12,400.02 12,550.00 0.0M
2021-09-21 13,000.00 13,069.00 12,979.00 13,030.00 0.0M
2021-09-20 12,954.00 12,954.00 12,811.53 12,811.53 0.0M
2021-09-17 13,153.00 13,159.00 12,980.01 12,980.01 0.0M
2021-09-15 13,167.00 13,167.00 13,167.00 13,167.00 0.0M
2021-09-14 12,820.00 12,820.00 12,820.00 12,820.00 0.0M
2021-09-13 12,893.01 12,893.01 12,800.00 12,800.00 0.0M
2021-09-10 13,190.00 13,190.00 13,190.00 13,190.00 0.0M
2021-09-09 13,200.00 13,200.00 13,200.00 13,200.00 0.0M
2021-09-08 13,100.00 13,200.00 13,100.00 13,200.00 0.0M
2021-09-07 13,156.41 13,203.00 13,115.00 13,188.00 0.0M
2021-09-03 13,350.00 13,350.00 13,328.00 13,328.00 0.0M
2021-09-02 13,286.00 13,286.00 13,238.00 13,238.00 0.0M
2021-09-01 13,320.50 13,320.50 13,320.50 13,320.50 0.0M
2021-08-31 13,251.26 13,251.26 13,251.26 13,251.26 0.0M
2021-08-30 13,418.00 13,420.00 13,391.25 13,391.26 0.0M
2021-08-27 13,313.00 13,313.00 13,290.00 13,290.00 0.0M
2021-08-26 13,265.00 13,313.00 13,265.00 13,313.00 0.0M
2021-08-24 13,317.00 13,317.00 13,244.28 13,275.00 0.0M
2021-08-23 13,385.00 13,516.79 13,332.00 13,516.79 0.0M
2021-08-20 13,349.00 13,349.00 13,202.00 13,202.00 0.0M
2021-08-19 12,650.00 12,918.00 12,650.00 12,918.00 0.0M
2021-08-18 12,674.53 12,674.53 12,674.53 12,674.53 0.0M
2021-08-17 12,629.00 12,700.00 12,629.00 12,700.00 0.0M
2021-08-16 12,535.13 12,668.00 12,535.13 12,668.00 0.0M
2021-08-13 12,590.00 12,700.00 12,590.00 12,700.00 0.0M
2021-08-11 12,466.00 12,479.00 12,466.00 12,479.00 0.0M
2021-08-09 12,647.00 12,647.00 12,609.00 12,647.00 0.0M
2021-08-06 12,550.00 12,580.00 12,398.41 12,398.41 0.0M
2021-08-05 12,550.00 12,562.00 12,550.00 12,562.00 0.0M
2021-08-04 12,365.00 12,502.00 12,365.00 12,480.00 0.0M
2021-08-03 12,322.00 12,322.00 12,322.00 12,322.00 0.0M
2021-08-02 12,300.00 12,345.00 12,230.00 12,322.00 0.0M
2021-07-30 12,293.00 12,293.00 12,293.00 12,293.00 0.0M
2021-07-29 12,340.00 12,340.00 12,340.00 12,340.00 0.0M
2021-07-27 12,390.00 12,390.00 12,229.99 12,340.00 0.0M
2021-07-26 12,650.39 12,650.39 12,400.01 12,436.00 0.0M
2021-07-23 12,520.00 12,630.00 12,520.00 12,605.00 0.0M
2021-07-22 12,500.00 12,537.10 12,500.00 12,502.70 0.0M
2021-07-21 12,297.00 12,334.01 12,255.59 12,334.01 0.0M
2021-07-20 12,044.66 12,044.66 12,044.00 12,044.00 0.0M
2021-07-19 12,086.00 12,100.00 11,999.01 11,999.01 0.0M
2021-07-16 12,067.00 12,086.00 12,067.00 12,086.00 0.0M
2021-07-15 12,087.78 12,118.00 12,052.76 12,118.00 0.0M
2021-07-14 12,100.00 12,134.00 12,070.00 12,070.00 0.0M
2021-07-13 12,028.47 12,142.00 12,028.47 12,110.67 0.0M
2021-07-12 11,922.00 11,922.00 11,922.00 11,922.00 0.0M
2021-07-09 11,921.63 11,990.00 11,921.63 11,990.00 0.0M
2021-07-08 12,096.00 12,096.00 12,032.20 12,075.00 0.0M
2021-07-07 11,995.00 12,069.00 11,995.00 12,069.00 0.0M
2021-07-06 11,897.00 11,979.99 11,880.00 11,979.99 0.0M
2021-07-02 11,741.00 11,776.30 11,693.00 11,693.00 0.0M
2021-07-01 11,679.53 11,693.00 11,679.53 11,693.00 0.0M
2021-06-30 11,674.00 11,674.00 11,674.00 11,674.00 0.0M
2021-06-29 11,644.00 11,648.00 11,644.00 11,648.00 0.0M
2021-06-28 11,638.00 11,656.00 11,600.00 11,656.00 0.0M
2021-06-25 11,435.00 11,516.20 11,435.00 11,516.20 0.0M
2021-06-24 11,711.96 11,711.96 11,500.00 11,500.00 0.0M
2021-06-23 11,714.00 11,714.00 11,540.00 11,540.00 0.0M
2021-06-22 11,780.00 11,815.00 11,770.00 11,770.00 0.0M
2021-06-21 11,684.37 11,706.22 11,600.01 11,630.00 0.0M
2021-06-18 11,500.00 11,702.00 11,500.00 11,584.00 0.0M
2021-06-17 11,050.00 11,349.26 11,050.00 11,311.33 0.0M
2021-06-16 11,014.69 11,014.69 10,915.00 10,915.00 0.0M
2021-06-15 11,085.00 11,085.00 11,000.00 11,020.00 0.0M
2021-06-14 10,860.00 11,138.00 10,860.00 11,049.00 0.0M
2021-06-11 10,465.61 10,799.99 10,465.61 10,725.00 0.0M
2021-06-10 10,307.00 10,510.00 10,162.51 10,510.00 0.0M
2021-06-09 10,180.00 10,180.00 10,175.00 10,175.00 0.0M
2021-06-08 10,200.00 10,230.00 10,050.00 10,065.88 0.0M
2021-06-07 10,000.00 10,085.00 10,000.00 10,085.00 0.0M
2021-06-04 10,045.00 10,085.00 10,045.00 10,085.00 0.0M
2021-06-03 9,840.00 9,955.00 9,840.00 9,955.00 0.0M
2021-06-02 9,940.00 9,950.00 9,830.00 9,840.00 0.0M
2021-06-01 9,986.77 9,986.77 9,872.00 9,930.50 0.0M
2021-05-27 9,850.01 10,087.00 9,850.01 9,986.76 0.0M
2021-05-25 9,925.00 9,925.00 9,925.00 9,925.00 0.0M
2021-05-24 9,842.26 9,949.99 9,740.01 9,910.00 0.0M
2021-05-21 9,750.00 9,750.00 9,750.00 9,750.00 0.0M
2021-05-20 9,755.00 9,755.00 9,755.00 9,755.00 0.0M
2021-05-19 9,450.00 9,525.95 9,450.00 9,525.95 0.0M
2021-05-18 9,600.01 9,648.00 9,593.65 9,593.65 0.0M
2021-05-17 9,540.20 9,540.20 9,450.01 9,450.02 0.0M
2021-05-14 9,644.92 9,655.00 9,644.92 9,655.00 0.0M
2021-05-13 9,628.00 9,628.00 9,628.00 9,628.00 0.0M
2021-05-12 9,556.93 9,556.93 9,500.00 9,515.00 0.0M
2021-05-11 9,440.00 9,642.81 9,440.00 9,642.81 0.0M
2021-05-10 9,685.00 9,685.00 9,560.00 9,560.00 0.0M
2021-05-07 9,844.00 9,844.00 9,744.70 9,744.70 0.0M
2021-05-06 9,655.00 9,704.00 9,624.90 9,624.90 0.0M
2021-05-05 10,009.61 10,009.61 9,990.00 9,990.00 0.0M
2021-05-04 10,018.80 10,018.80 9,854.00 9,894.00 0.0M
2021-05-03 10,311.99 10,311.99 10,152.00 10,152.00 0.0M
2021-04-30 10,278.00 10,312.00 10,220.00 10,312.00 0.0M
2021-04-29 10,400.00 10,400.00 10,338.55 10,338.55 0.0M
2021-04-28 10,300.00 10,325.00 10,271.65 10,271.65 0.0M
2021-04-27 10,300.00 10,400.00 10,220.00 10,400.00 0.0M
2021-04-26 10,220.00 10,228.00 10,220.00 10,220.00 0.0M
2021-04-23 10,220.00 10,249.00 10,215.00 10,249.00 0.0M
2021-04-22 10,120.00 10,120.00 10,050.00 10,118.00 0.0M
2021-04-21 10,220.00 10,220.00 10,153.00 10,153.00 0.0M
2021-04-20 10,188.00 10,270.00 10,188.00 10,270.00 0.0M
2021-04-19 10,255.00 10,255.00 10,231.00 10,231.00 0.0M
2021-04-16 10,499.98 10,499.98 10,370.00 10,450.00 0.0M
2021-04-15 10,350.00 10,450.00 10,296.01 10,448.83 0.0M
2021-04-13 10,300.00 10,350.00 10,245.00 10,350.00 0.0M
2021-04-12 10,170.00 10,190.00 10,170.00 10,190.00 0.0M
2021-04-09 10,089.70 10,090.00 9,990.00 10,000.00 0.0M
2021-04-08 10,050.00 10,050.00 10,050.00 10,050.00 0.0M
2021-04-07 9,906.00 10,005.00 9,906.00 10,000.00 0.0M
2021-04-06 9,915.00 9,978.59 9,915.00 9,978.59 0.0M
2021-04-05 9,950.00 10,040.00 9,898.01 10,020.00 0.0M
2021-03-31 9,782.75 9,869.00 9,782.75 9,809.00 0.0M
2021-03-30 9,648.00 9,740.00 9,571.00 9,575.00 0.0M
2021-03-29 9,648.00 9,648.00 9,648.00 9,648.00 0.0M
2021-03-26 9,550.00 9,550.00 9,490.00 9,490.00 0.0M
2021-03-25 9,345.00 9,450.00 9,266.58 9,266.58 0.0M
2021-03-24 9,460.00 9,493.16 9,379.00 9,493.16 0.0M
2021-03-23 9,579.00 9,635.00 9,572.00 9,580.00 0.0M
2021-03-22 9,350.00 9,400.01 9,330.01 9,337.26 0.0M
2021-03-19 8,982.29 9,062.11 8,982.29 9,002.01 0.0M
2021-03-17 9,224.00 9,224.00 9,160.01 9,184.01 0.0M
2021-03-16 9,384.00 9,498.98 9,292.01 9,376.07 0.0M
2021-03-12 9,318.00 9,318.00 9,177.00 9,200.00 0.0M
2021-03-11 9,310.00 9,439.77 9,310.00 9,318.00 0.0M
2021-03-10 9,294.00 9,294.00 9,294.00 9,294.00 0.0M
2021-03-09 9,450.00 9,450.00 9,340.00 9,367.00 0.0M
2021-03-08 9,250.00 9,270.00 9,250.00 9,270.00 0.0M
2021-03-05 9,272.00 9,348.42 9,272.00 9,348.42 0.0M
2021-03-04 9,156.99 9,450.00 9,156.99 9,212.01 0.0M
2021-03-03 9,591.00 9,591.00 9,385.00 9,385.00 0.0M
2021-03-02 9,615.00 9,695.00 9,615.00 9,660.00 0.0M
2021-03-01 9,600.00 9,708.99 9,600.00 9,697.83 0.0M
2021-02-26 9,628.90 9,701.00 9,504.10 9,625.00 0.0M
2021-02-25 9,775.00 9,775.00 9,619.00 9,619.00 0.0M
2021-02-24 9,600.00 9,692.00 9,600.00 9,692.00 0.0M
2021-02-23 9,485.92 9,600.00 9,485.92 9,600.00 0.0M
2021-02-22 9,635.00 9,732.00 9,635.00 9,732.00 0.0M
2021-02-19 9,860.00 9,870.00 9,800.00 9,800.00 0.0M
2021-02-18 9,836.00 9,944.96 9,836.00 9,944.96 0.0M
2021-02-17 9,895.00 9,895.00 9,804.00 9,880.00 0.0M
2021-02-16 10,199.99 10,230.00 10,108.00 10,108.00 0.0M
2021-02-12 9,950.00 9,950.00 9,870.00 9,880.00 0.0M
2021-02-11 9,832.00 9,875.00 9,830.00 9,875.00 0.0M
2021-02-10 9,870.00 9,990.00 9,870.00 9,990.00 0.0M
2021-02-09 9,900.25 9,990.00 9,900.25 9,985.00 0.0M
2021-02-08 9,950.00 9,950.00 9,810.01 9,886.00 0.0M
2021-02-05 9,910.00 9,960.92 9,850.01 9,950.00 0.0M
2021-02-04 9,839.00 9,991.00 9,800.10 9,800.10 0.0M
2021-02-03 9,730.00 9,839.99 9,730.00 9,785.00 0.0M
2021-02-02 9,588.01 9,815.00 9,588.01 9,815.00 0.0M
2021-01-29 9,305.00 9,360.00 9,305.00 9,360.00 0.0M
2021-01-28 9,389.00 9,570.00 9,389.00 9,447.00 0.0M
2021-01-27 9,500.00 9,550.00 9,316.00 9,316.00 0.0M
2021-01-26 9,503.00 9,525.00 9,501.00 9,525.00 0.0M
2021-01-25 9,545.00 9,550.00 9,441.00 9,550.00 0.0M
2021-01-22 9,414.00 9,495.00 9,395.00 9,475.00 0.0M
2021-01-21 9,197.79 9,344.00 9,190.00 9,300.00 0.0M
2021-01-20 9,016.00 9,262.44 9,012.00 9,225.00 0.0M
2021-01-19 9,034.00 9,034.00 8,935.00 9,022.66 0.0M
2021-01-18 9,050.00 9,050.00 9,050.00 9,050.00 0.0M
2021-01-15 9,089.00 9,100.00 9,055.00 9,055.00 0.0M
2021-01-14 9,195.00 9,195.00 9,112.00 9,128.82 0.0M
2021-01-13 9,405.00 9,405.00 9,370.00 9,390.00 0.0M
2021-01-12 9,320.00 9,358.24 9,289.00 9,358.24 0.0M
2021-01-11 9,561.00 9,591.00 9,409.01 9,500.00 0.0M
2021-01-08 9,571.00 9,678.00 9,571.00 9,676.50 0.0M
2021-01-07 9,373.50 9,536.00 9,373.50 9,536.00 0.0M
2021-01-06 9,500.00 9,500.00 9,201.00 9,201.00 0.0M
2021-01-05 9,615.00 9,635.00 9,615.00 9,635.00 0.0M
2021-01-04 9,603.01 9,650.01 9,580.00 9,580.00 0.0M