AgileThought

AGILQ
🏛️ México →
0.40
Última Actualización: 2023-12-10
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 81.32 81.32 81.32 81.32 0.0M
2022-12-29 81.54 81.54 81.54 81.54 0.0M
2022-12-28 84.76 84.76 84.76 84.76 0.0M
2022-12-27 85.16 85.16 85.16 85.16 0.0M
2022-12-26 85.29 85.29 85.29 85.29 0.0M
2022-12-23 80.00 80.00 80.00 80.00 0.0M
2022-12-22 82.91 82.91 82.91 82.91 0.0M
2022-12-21 88.87 88.87 88.87 88.87 0.0M
2022-12-20 78.23 78.23 78.23 78.23 0.0M
2022-12-19 77.59 77.59 77.59 77.59 0.0M
2022-12-16 76.22 76.22 76.22 76.22 0.0M
2022-12-15 68.34 68.34 68.34 68.34 0.0M
2022-12-14 73.48 73.48 73.48 73.48 0.0M
2022-12-13 75.31 75.31 75.31 75.31 0.0M
2022-12-09 68.86 68.86 68.86 68.86 0.0M
2022-12-08 69.14 69.14 69.14 69.14 0.0M
2022-12-07 69.51 69.51 69.51 69.51 0.0M
2022-12-06 70.14 70.14 70.14 70.14 0.0M
2022-12-05 74.66 74.66 74.66 74.66 0.0M
2022-12-02 75.23 75.23 75.23 75.23 0.0M
2022-12-01 78.56 78.56 78.56 78.56 0.0M
2022-11-30 76.48 76.48 76.48 76.48 0.0M
2022-11-29 77.69 77.69 77.69 77.69 0.0M
2022-11-28 79.68 79.68 79.68 79.68 0.0M
2022-11-25 78.45 78.45 78.45 78.45 0.0M
2022-11-24 78.44 78.44 78.44 78.44 0.0M
2022-11-23 73.78 73.78 73.78 73.78 0.0M
2022-11-22 73.49 73.49 73.49 73.49 0.0M
2022-11-18 77.54 77.54 77.54 77.54 0.0M
2022-11-17 80.73 80.73 80.73 80.73 0.0M
2022-11-16 82.57 82.57 82.57 82.57 0.0M
2022-11-15 82.46 82.46 82.46 82.46 0.0M
2022-11-14 78.00 78.00 78.00 78.00 0.0M
2022-11-11 85.14 85.14 85.14 85.14 0.0M
2022-11-10 81.68 81.68 81.68 81.68 0.0M
2022-11-09 82.78 82.78 82.78 82.78 0.0M
2022-11-08 78.00 78.00 78.00 78.00 0.0M
2022-11-07 83.55 83.55 83.55 83.55 0.0M
2022-11-04 87.13 87.13 87.13 87.13 0.0M
2022-11-03 89.85 89.85 89.85 89.85 0.0M
2022-11-01 89.21 89.21 89.21 89.21 0.0M
2022-10-31 91.22 91.22 91.22 91.22 0.0M
2022-10-28 91.25 91.25 91.25 91.25 0.0M
2022-10-27 90.94 90.94 90.94 90.94 0.0M
2022-10-26 90.41 90.41 90.41 90.41 0.0M
2022-10-25 89.19 89.19 89.19 89.19 0.0M
2022-10-24 90.04 90.04 90.04 90.04 0.0M
2022-10-21 90.20 90.20 90.20 90.20 0.0M
2022-10-20 89.57 89.57 89.57 89.57 0.0M
2022-10-19 90.09 90.09 90.09 90.09 0.0M
2022-10-18 89.96 89.96 89.96 89.96 0.0M
2022-10-17 92.39 92.39 92.39 92.39 0.0M
2022-10-14 91.18 91.18 91.18 91.18 0.0M
2022-10-13 92.16 92.16 92.16 92.16 0.0M
2022-10-12 85.45 85.45 85.45 85.45 0.0M
2022-10-11 92.88 92.88 92.88 92.88 0.0M
2022-10-10 86.00 86.00 86.00 86.00 0.0M
2022-10-07 85.46 85.46 85.46 85.46 0.0M
2022-10-06 81.31 81.31 81.31 81.31 0.0M
2022-10-05 79.88 79.88 79.88 79.88 0.0M
2022-10-04 82.40 82.40 82.40 82.40 0.0M
2022-10-03 78.36 78.36 78.36 78.36 0.0M
2022-09-30 75.52 75.52 75.52 75.52 0.0M
2022-09-29 79.19 79.19 79.19 79.19 0.0M
2022-09-28 81.63 81.63 81.63 81.63 0.0M
2022-09-27 82.83 82.83 82.83 82.83 0.0M
2022-09-26 80.45 80.45 80.45 80.45 0.0M
2022-09-23 80.84 80.84 80.84 80.84 0.0M
2022-09-22 79.61 79.61 79.61 79.61 0.0M
2022-09-21 76.00 76.00 76.00 76.00 0.0M
2022-09-20 74.78 74.78 74.78 74.78 0.0M
2022-09-19 76.20 76.20 76.20 76.20 0.0M
2022-09-15 74.11 74.11 74.11 74.11 0.0M
2022-09-14 78.62 78.62 78.62 78.62 0.0M
2022-09-13 75.42 75.42 75.42 75.42 0.0M
2022-09-12 80.21 80.21 80.21 80.21 0.0M
2022-09-09 79.68 79.68 79.68 79.68 0.0M
2022-09-08 80.92 80.92 80.92 80.92 0.0M
2022-09-07 82.57 82.57 82.57 82.57 0.0M
2022-09-06 83.84 83.84 83.84 83.84 0.0M
2022-09-05 83.90 83.90 83.90 83.90 0.0M
2022-09-02 85.44 85.44 85.44 85.44 0.0M
2022-09-01 84.00 84.00 84.00 84.00 0.0M
2022-08-31 86.23 86.23 86.23 86.23 0.0M
2022-08-30 85.58 85.58 85.58 85.58 0.0M
2022-08-29 88.28 88.28 88.28 88.28 0.0M
2022-08-26 89.55 89.55 89.55 89.55 0.0M
2022-08-25 93.03 93.03 93.03 93.03 0.0M
2022-08-24 92.59 92.59 92.59 92.59 0.0M
2022-08-23 88.70 88.70 88.70 88.70 0.0M
2022-08-22 95.32 95.32 95.32 95.32 0.0M
2022-08-19 92.58 92.58 92.58 92.58 0.0M
2022-08-18 94.58 94.58 94.58 94.58 0.0M
2022-08-17 91.88 91.88 91.88 91.88 0.0M
2022-08-16 91.56 91.56 91.56 91.56 0.0M
2022-08-15 93.81 93.81 93.81 93.81 0.0M
2022-08-12 92.00 92.00 92.00 92.00 0.0M
2022-08-11 94.39 94.39 94.39 94.39 0.0M
2022-08-10 94.06 94.06 94.06 94.06 0.0M
2022-08-09 96.53 96.53 96.53 96.53 0.0M
2022-08-08 96.90 96.90 96.90 96.90 0.0M
2022-08-05 96.80 96.80 96.80 96.80 0.0M
2022-08-04 96.96 96.96 96.96 96.96 0.0M
2022-08-03 96.01 96.01 96.01 96.01 0.0M
2022-08-02 93.62 93.62 93.62 93.62 0.0M
2022-08-01 90.55 90.55 90.55 90.55 0.0M
2022-07-29 87.62 87.62 87.62 87.62 0.0M
2022-07-28 93.84 93.84 93.84 93.84 0.0M
2022-07-27 95.01 95.01 95.01 95.01 0.0M
2022-07-26 93.12 93.12 93.12 93.12 0.0M
2022-07-25 96.42 96.42 96.42 96.42 0.0M
2022-07-22 98.12 98.12 98.12 98.12 0.0M
2022-07-21 96.10 96.10 96.10 96.10 0.0M
2022-07-20 92.39 92.39 92.39 92.39 0.0M
2022-07-19 92.39 92.39 92.39 92.39 0.0M
2022-07-18 97.90 97.90 97.90 97.90 0.0M
2022-07-15 101.15 101.15 101.15 101.15 0.0M
2022-07-14 103.60 103.60 103.60 103.60 0.0M
2022-07-13 111.22 111.22 111.22 111.22 0.0M
2022-07-12 108.72 108.72 108.72 108.72 0.0M
2022-07-11 109.16 109.16 109.16 109.16 0.0M
2022-07-08 108.37 108.37 108.37 108.37 0.0M
2022-07-07 107.14 107.14 107.14 107.14 0.0M
2022-07-06 106.29 106.29 106.29 106.29 0.0M
2022-07-05 106.31 106.31 106.31 106.31 0.0M
2022-07-04 106.80 106.80 106.80 106.80 0.0M
2022-07-01 104.09 104.09 104.09 104.09 0.0M
2022-06-30 105.96 105.96 105.96 105.96 0.0M
2022-06-29 106.92 106.92 106.92 106.92 0.0M
2022-06-28 106.95 106.95 106.95 106.95 0.0M
2022-06-27 109.29 109.29 109.29 109.29 0.0M
2022-06-24 105.99 105.99 105.99 105.99 0.0M
2022-06-23 101.03 101.03 101.03 101.03 0.0M
2022-06-22 100.98 100.98 100.98 100.98 0.0M
2022-06-21 106.28 106.28 106.28 106.28 0.0M
2022-06-20 107.50 107.50 107.50 107.50 0.0M
2022-06-17 100.60 100.60 100.60 100.60 0.0M
2022-06-16 101.48 101.48 101.48 101.48 0.0M
2022-06-15 101.43 101.43 101.43 101.43 0.0M
2022-06-14 97.15 97.15 97.15 97.15 0.0M
2022-06-13 97.50 97.50 97.50 100.00 0.0M
2022-06-10 94.00 94.00 94.00 94.00 0.0M
2022-06-09 96.97 96.97 96.97 96.97 0.0M
2022-06-08 95.26 95.26 95.26 95.26 0.0M
2022-06-07 92.30 92.30 92.30 92.30 0.0M
2022-06-06 92.59 92.59 92.59 92.59 0.0M
2022-06-03 89.77 89.77 89.77 89.77 0.0M
2022-06-02 85.07 85.07 85.07 85.07 0.0M
2022-06-01 86.46 86.46 86.46 86.46 0.0M
2022-05-31 83.63 83.63 83.63 83.63 0.0M
2022-05-30 84.07 84.07 84.07 84.07 0.0M
2022-05-27 85.70 85.70 85.70 85.70 0.0M
2022-05-26 86.10 86.10 86.10 86.10 0.0M
2022-05-25 87.50 87.50 87.50 87.50 0.0M
2022-05-24 89.23 89.23 89.23 89.23 0.0M
2022-05-23 89.99 89.99 89.99 89.99 0.0M
2022-05-20 87.08 87.08 87.08 87.08 0.0M
2022-05-19 91.84 91.84 91.84 91.84 0.0M
2022-05-18 86.04 86.04 86.04 86.04 0.0M
2022-05-17 81.12 81.12 81.12 81.12 0.0M
2022-05-16 79.57 79.57 79.57 79.57 0.0M
2022-05-13 83.72 83.72 83.72 83.72 0.0M
2022-05-12 86.51 86.51 86.51 86.51 0.0M
2022-05-11 86.99 86.99 86.99 86.99 0.0M
2022-05-10 90.82 90.82 90.82 90.82 0.0M
2022-05-09 89.00 89.00 89.00 89.00 0.0M
2022-05-06 91.00 91.00 91.00 91.00 0.0M
2022-05-05 89.12 89.12 89.12 89.12 0.0M
2022-05-04 91.71 91.71 91.71 91.71 0.0M
2022-05-03 93.87 93.87 93.87 93.87 0.0M
2022-05-02 95.34 95.34 95.34 95.34 0.0M
2022-04-29 98.31 98.31 98.31 98.31 0.0M
2022-04-28 99.69 99.69 99.69 99.69 0.0M
2022-04-27 94.50 94.50 94.50 94.50 0.0M
2022-04-26 92.00 92.00 92.00 92.00 0.0M
2022-04-25 92.78 92.78 92.78 92.78 0.0M
2022-04-22 93.84 93.84 93.84 93.84 0.0M
2022-04-21 92.78 92.78 92.78 92.78 0.0M
2022-04-20 94.41 94.41 94.41 94.41 0.0M
2022-04-19 92.51 92.51 92.51 92.51 0.0M
2022-04-18 98.19 98.19 98.19 98.19 0.0M
2022-04-13 95.24 95.24 95.24 95.24 0.0M
2022-04-12 99.85 99.85 99.85 99.85 0.0M
2022-04-11 100.40 100.40 100.40 100.40 0.0M
2022-04-08 99.19 99.19 99.19 99.19 0.0M
2022-04-07 100.33 100.33 100.33 100.33 0.0M
2022-04-06 100.00 100.00 100.00 100.00 0.0M
2022-04-05 98.72 98.72 98.72 98.72 0.0M
2022-04-04 94.85 94.85 94.85 94.85 0.0M
2022-04-01 90.60 90.60 90.60 90.60 0.0M
2022-03-31 92.76 92.76 92.76 92.76 0.0M
2022-03-30 95.00 95.00 95.00 95.00 0.0M
2022-03-29 92.75 92.75 92.75 92.75 0.0M
2022-03-28 94.80 94.80 94.80 94.80 0.0M
2022-03-25 92.60 92.60 92.60 92.60 0.0M
2022-03-24 90.81 90.81 90.81 90.81 0.0M
2022-03-23 87.70 87.70 87.70 87.70 0.0M
2022-03-22 87.78 87.78 87.78 87.78 0.0M
2022-03-18 102.79 102.79 102.79 102.79 0.0M
2022-03-17 103.00 103.00 103.00 103.00 0.0M
2022-03-16 101.00 101.00 101.00 101.00 0.0M
2022-03-15 106.54 106.54 106.54 106.54 0.0M
2022-03-14 108.20 108.20 108.20 108.20 0.0M
2022-03-11 105.92 105.92 105.92 105.92 0.0M
2022-03-10 107.98 107.98 107.98 107.98 0.0M
2022-03-09 109.67 109.67 109.67 109.67 0.0M
2022-03-08 104.91 104.91 104.91 104.91 0.0M
2022-03-07 109.00 109.00 109.00 109.00 0.0M
2022-03-04 104.97 104.97 104.97 104.97 0.0M
2022-03-03 111.06 111.06 111.06 111.06 0.0M
2022-03-02 106.00 106.00 106.00 106.00 0.0M
2022-03-01 103.00 103.00 103.00 103.00 0.0M
2022-02-28 101.00 101.00 101.00 101.00 0.0M
2022-02-25 101.61 101.61 101.61 101.61 0.0M
2022-02-24 93.73 93.73 93.73 93.73 0.0M
2022-02-23 89.31 89.31 89.31 89.31 0.0M
2022-02-22 93.10 93.10 93.10 93.10 0.0M
2022-02-21 93.21 93.21 93.21 93.21 0.0M
2022-02-18 93.37 93.37 93.37 93.37 0.0M
2022-02-17 93.53 93.53 93.53 93.53 0.0M
2022-02-16 98.73 98.73 98.73 98.73 0.0M
2022-02-15 91.85 91.85 91.85 91.85 0.0M
2022-02-14 105.16 105.16 105.16 105.16 0.0M
2022-02-11 110.85 110.85 110.85 110.85 0.0M
2022-02-10 115.00 115.00 115.00 115.00 0.0M
2022-02-09 110.00 110.00 110.00 110.00 0.0M
2022-02-08 97.44 97.44 97.44 97.44 0.0M
2022-02-04 98.05 98.05 98.05 98.05 0.0M
2022-02-03 105.00 105.00 105.00 105.00 0.0M
2022-02-02 109.90 109.90 109.90 109.90 0.0M
2022-02-01 103.00 103.00 103.00 103.00 0.0M
2022-01-31 86.57 86.57 86.57 86.57 0.0M
2022-01-28 88.97 88.97 88.97 88.97 0.0M
2022-01-27 89.50 89.50 89.50 89.50 0.0M
2022-01-26 91.00 91.00 91.00 91.00 0.0M
2022-01-25 99.00 99.00 99.00 99.00 0.0M
2022-01-24 101.00 101.00 101.00 101.00 0.0M
2022-01-21 105.00 105.00 105.00 105.00 0.0M
2022-01-20 109.00 109.00 109.00 109.00 0.0M
2022-01-19 115.00 115.00 115.00 115.00 0.0M
2022-01-18 113.70 113.70 113.70 113.70 0.0M
2022-01-17 95.26 95.26 95.26 95.26 0.0M
2022-01-14 88.57 88.57 88.57 88.57 0.0M
2022-01-13 95.00 95.00 95.00 95.00 0.0M
2022-01-12 103.00 103.00 103.00 103.00 0.0M
2022-01-11 116.00 116.00 116.00 116.00 0.0M
2022-01-10 117.64 117.64 117.64 117.64 0.0M
2022-01-07 120.00 120.00 120.00 120.00 0.0M
2022-01-06 120.00 120.00 120.00 120.00 0.0M
2022-01-05 115.00 115.00 115.00 115.00 0.0M
2022-01-04 109.12 109.12 109.12 109.12 0.0M
2022-01-03 99.95 99.95 99.95 99.95 0.0M