AMD

AMD
🏛️ México →
2,969.46
Última Actualización: 2025-09-29
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 2,985.00 3,030.00 2,949.34 2,949.61 0.0M
2021-12-30 3,049.00 3,049.00 2,973.01 2,978.51 0.0M
2021-12-29 3,198.99 3,198.99 3,033.48 3,048.82 0.0M
2021-12-28 3,199.00 3,220.00 3,119.00 3,199.99 0.0M
2021-12-27 3,033.99 3,214.97 3,033.99 3,184.68 0.0M
2021-12-23 3,012.00 3,076.99 3,000.01 3,023.50 0.0M
2021-12-22 2,970.00 2,990.99 2,920.05 2,975.43 0.0M
2021-12-21 2,850.01 3,000.00 2,805.00 2,992.47 0.0M
2021-12-20 2,850.00 2,855.60 2,752.00 2,815.00 0.0M
2021-12-17 2,860.02 2,934.60 2,845.67 2,865.05 0.0M
2021-12-16 3,105.00 3,105.00 2,855.02 2,889.01 0.0M
2021-12-15 2,856.50 3,080.03 2,856.50 3,059.52 0.0M
2021-12-14 2,800.00 2,895.10 2,785.99 2,876.36 0.0M
2021-12-13 2,879.99 2,894.13 2,815.00 2,876.69 0.0M
2021-12-10 2,911.61 2,935.00 2,850.01 2,889.39 0.0M
2021-12-09 3,033.00 3,085.99 2,892.91 2,897.52 0.0M
2021-12-08 2,991.00 3,086.25 2,990.00 3,035.41 0.0M
2021-12-07 2,995.00 3,086.92 2,995.00 3,044.78 0.0M
2021-12-06 3,001.00 3,001.00 2,850.01 2,952.00 0.0M
2021-12-03 3,200.74 3,218.39 3,011.12 3,032.59 0.0M
2021-12-02 3,197.12 3,239.78 3,100.03 3,224.36 0.0M
2021-12-01 3,420.00 3,420.00 3,197.12 3,217.78 0.0M
2021-11-30 3,535.29 3,535.29 3,348.00 3,398.31 0.0M
2021-11-29 3,399.99 3,529.99 3,399.99 3,517.71 0.0M
2021-11-26 3,372.00 3,430.00 3,350.00 3,380.01 0.0M
2021-11-25 3,385.95 3,400.00 3,385.95 3,390.00 0.0M
2021-11-24 3,160.00 3,379.99 3,160.00 3,371.85 0.0M
2021-11-23 3,150.00 3,221.00 3,077.13 3,173.18 0.0M
2021-11-22 3,339.98 3,388.55 3,200.01 3,228.90 0.0M
2021-11-19 3,219.56 3,263.07 3,185.81 3,238.56 0.0M
2021-11-18 3,233.00 3,305.94 3,171.00 3,219.87 0.0M
2021-11-17 3,166.60 3,198.24 3,096.65 3,130.05 0.0M
2021-11-16 3,030.00 3,170.00 3,015.00 3,166.60 0.0M
2021-11-12 3,030.00 3,047.53 2,987.35 3,036.55 0.0M
2021-11-11 2,901.70 3,023.50 2,890.01 3,023.21 0.0M
2021-11-10 3,020.58 3,020.58 2,857.33 2,886.68 0.0M
2021-11-09 3,110.00 3,152.00 2,949.00 3,019.62 0.0M
2021-11-08 2,776.68 3,152.39 2,776.68 3,053.96 0.0M
2021-11-05 2,846.00 2,879.97 2,741.00 2,776.68 0.0M
2021-11-04 2,700.00 2,851.83 2,691.27 2,805.34 0.0M
2021-11-03 2,652.00 2,708.38 2,652.00 2,686.38 0.0M
2021-11-01 2,443.01 2,611.37 2,443.01 2,600.87 0.0M
2021-10-29 2,469.00 2,500.00 2,462.19 2,475.94 0.0M
2021-10-28 2,487.42 2,497.73 2,453.97 2,466.50 0.0M
2021-10-27 2,487.08 2,573.73 2,449.00 2,484.90 0.0M
2021-10-26 2,500.00 2,560.35 2,476.83 2,481.13 0.0M
2021-10-25 2,442.00 2,491.62 2,400.00 2,463.65 0.0M
2021-10-22 2,440.00 2,450.00 2,396.05 2,413.77 0.0M
2021-10-21 2,380.00 2,429.99 2,368.70 2,424.72 0.0M
2021-10-20 2,391.00 2,391.00 2,338.00 2,349.28 0.0M
2021-10-19 2,380.00 2,380.00 2,320.00 2,353.52 0.0M
2021-10-18 2,289.00 2,379.99 2,289.00 2,375.56 0.0M
2021-10-15 2,307.55 2,312.24 2,277.00 2,280.51 0.0M
2021-10-14 2,270.01 2,313.43 2,270.01 2,301.17 0.0M
2021-10-13 2,228.99 2,270.00 2,224.00 2,246.45 0.1M
2021-10-12 2,206.50 2,206.50 2,171.00 2,178.90 0.0M
2021-10-11 2,190.00 2,225.00 2,190.00 2,193.00 0.0M
2021-10-08 2,187.54 2,190.00 2,177.07 2,180.37 0.0M
2021-10-07 2,162.99 2,221.98 2,162.99 2,197.73 0.0M
2021-10-06 2,120.00 2,122.50 2,093.00 2,120.53 0.0M
2021-10-05 2,063.00 2,113.78 2,063.00 2,097.48 0.0M
2021-10-04 2,089.13 2,089.13 2,049.60 2,049.69 0.0M
2021-10-01 2,100.00 2,100.00 2,073.46 2,091.60 0.0M
2021-09-30 2,100.00 2,150.00 2,100.00 2,120.87 0.0M
2021-09-29 2,072.82 2,095.00 2,047.01 2,064.22 0.0M
2021-09-28 2,174.00 2,174.00 2,060.01 2,072.82 0.0M
2021-09-27 2,100.00 2,177.50 2,089.07 2,174.98 0.1M
2021-09-24 2,115.35 2,129.99 2,110.00 2,122.97 0.0M
2021-09-23 2,099.18 2,136.99 2,085.00 2,133.48 0.0M
2021-09-22 2,077.58 2,099.17 2,071.68 2,094.20 0.0M
2021-09-21 2,045.10 2,080.99 2,040.36 2,077.58 0.0M
2021-09-20 2,050.15 2,060.00 2,010.00 2,042.10 0.0M
2021-09-17 2,095.01 2,107.00 2,075.01 2,080.15 0.0M
2021-09-15 2,065.01 2,099.96 2,065.01 2,095.00 0.0M
2021-09-14 2,102.00 2,138.98 2,080.00 2,120.88 0.0M
2021-09-13 2,080.00 2,090.49 2,042.00 2,085.41 0.0M
2021-09-10 2,117.99 2,122.00 2,088.25 2,089.19 0.0M
2021-09-09 2,124.60 2,128.06 2,110.01 2,113.51 0.0M
2021-09-08 2,142.00 2,153.99 2,107.01 2,115.78 0.0M
2021-09-07 2,186.00 2,186.00 2,171.01 2,175.01 0.0M
2021-09-06 2,190.00 2,190.00 2,190.00 2,190.00 0.0M
2021-09-03 2,165.00 2,209.00 2,165.00 2,190.30 0.0M
2021-09-02 2,200.01 2,212.00 2,175.00 2,178.50 0.0M
2021-09-01 2,230.00 2,230.00 2,196.01 2,198.85 0.0M
2021-08-31 2,220.00 2,230.56 2,195.00 2,220.36 0.0M
2021-08-30 2,255.00 2,305.00 2,242.80 2,248.01 0.0M
2021-08-27 2,202.00 2,258.38 2,202.00 2,247.38 0.0M
2021-08-26 2,195.00 2,222.44 2,177.50 2,182.33 0.0M
2021-08-25 2,220.00 2,225.60 2,180.80 2,196.63 0.0M
2021-08-24 2,210.00 2,210.71 2,177.10 2,177.61 0.0M
2021-08-23 2,148.45 2,228.61 2,143.65 2,211.73 0.0M
2021-08-20 2,110.00 2,161.00 2,110.00 2,129.35 0.0M
2021-08-19 2,090.00 2,139.00 2,061.00 2,093.14 0.0M
2021-08-18 2,160.00 2,160.00 2,070.00 2,075.23 0.0M
2021-08-17 2,123.42 2,166.00 2,105.00 2,149.25 0.0M
2021-08-16 2,148.75 2,149.00 2,110.00 2,134.10 0.0M
2021-08-13 2,120.00 2,217.93 2,120.00 2,196.14 0.0M
2021-08-12 2,130.00 2,154.00 2,110.18 2,124.18 0.0M
2021-08-11 2,141.00 2,193.65 2,117.01 2,147.11 0.0M
2021-08-10 2,150.11 2,190.00 2,102.30 2,141.96 0.0M
2021-08-09 2,211.00 2,250.00 2,150.99 2,158.62 0.0M
2021-08-06 2,253.00 2,320.00 2,193.00 2,205.36 0.0M
2021-08-05 2,366.00 2,366.13 2,226.00 2,227.57 0.0M
2021-08-04 2,240.00 2,449.97 2,240.00 2,369.83 0.0M
2021-08-03 2,161.68 2,279.01 2,139.57 2,234.88 0.0M
2021-08-02 2,104.99 2,194.00 2,064.99 2,158.92 0.0M
2021-07-30 2,018.63 2,120.95 2,018.63 2,115.57 0.0M
2021-07-29 1,929.99 2,098.00 1,929.99 2,051.83 0.0M
2021-07-28 1,864.00 1,964.00 1,794.38 1,947.88 0.1M
2021-07-27 1,840.00 1,880.00 1,781.46 1,816.89 0.0M
2021-07-26 1,861.21 1,861.21 1,823.01 1,837.78 0.0M
2021-07-23 1,828.00 1,852.72 1,820.00 1,849.99 0.0M
2021-07-22 1,803.00 1,833.00 1,803.00 1,829.54 0.0M
2021-07-21 1,774.00 1,803.00 1,774.00 1,799.80 0.0M
2021-07-20 1,735.00 1,764.00 1,721.50 1,761.94 0.0M
2021-07-19 1,709.00 1,738.99 1,686.89 1,734.30 0.0M
2021-07-16 1,745.28 1,745.28 1,705.02 1,709.22 0.0M
2021-07-15 1,785.00 1,786.31 1,725.00 1,734.74 0.0M
2021-07-14 1,814.00 1,814.00 1,769.97 1,772.77 0.0M
2021-07-13 1,805.00 1,830.00 1,803.00 1,812.83 0.0M
2021-07-12 1,822.00 1,822.00 1,785.00 1,804.69 0.0M
2021-07-09 1,783.02 1,811.05 1,764.80 1,806.08 0.0M
2021-07-08 1,790.00 1,805.00 1,762.50 1,790.06 0.0M
2021-07-07 1,890.00 1,901.83 1,800.01 1,809.41 0.0M
2021-07-06 1,890.00 1,895.36 1,867.99 1,890.84 0.0M
2021-07-05 1,873.50 1,874.00 1,873.00 1,873.00 0.0M
2021-07-02 1,861.00 1,890.00 1,835.01 1,873.49 0.0M
2021-07-01 1,868.17 1,877.00 1,835.21 1,859.00 0.0M
2021-06-30 1,800.00 1,877.99 1,800.00 1,875.15 0.0M
2021-06-29 1,728.20 1,791.21 1,728.20 1,776.80 0.1M
2021-06-28 1,690.33 1,744.00 1,690.33 1,728.24 0.0M
2021-06-25 1,718.71 1,718.71 1,685.00 1,698.83 0.0M
2021-06-24 1,696.07 1,746.99 1,696.07 1,713.00 0.1M
2021-06-23 1,707.00 1,710.00 1,687.00 1,696.14 0.0M
2021-06-22 1,722.51 1,722.51 1,699.99 1,704.47 0.0M
2021-06-21 1,748.67 1,748.67 1,685.30 1,689.95 0.0M
2021-06-18 1,742.00 1,770.00 1,730.08 1,748.67 0.1M
2021-06-17 1,650.00 1,745.00 1,649.01 1,732.60 0.0M
2021-06-16 1,610.01 1,632.00 1,602.01 1,627.33 0.0M
2021-06-15 1,624.50 1,634.55 1,610.00 1,610.00 0.0M
2021-06-14 1,617.03 1,629.49 1,600.02 1,622.31 0.0M
2021-06-11 1,619.00 1,624.00 1,600.01 1,610.19 0.0M
2021-06-10 1,585.00 1,615.99 1,584.50 1,605.78 0.0M
2021-06-09 1,594.68 1,594.68 1,575.01 1,578.06 0.0M
2021-06-08 1,629.00 1,629.00 1,590.02 1,594.68 0.0M
2021-06-07 1,628.00 1,628.00 1,594.02 1,611.80 0.0M
2021-06-04 1,624.00 1,638.00 1,615.01 1,629.70 0.0M
2021-06-03 1,630.00 1,638.00 1,612.01 1,623.14 0.0M
2021-06-02 1,617.00 1,649.99 1,616.01 1,630.71 0.0M
2021-06-01 1,603.00 1,641.00 1,603.00 1,615.51 0.0M
2021-05-31 1,602.90 1,602.90 1,594.00 1,594.00 0.0M
2021-05-28 1,580.00 1,617.99 1,580.00 1,596.79 0.0M
2021-05-27 1,549.99 1,565.00 1,546.00 1,558.09 0.0M
2021-05-26 1,541.50 1,561.99 1,541.50 1,554.01 0.0M
2021-05-25 1,541.88 1,565.01 1,530.00 1,540.61 0.0M
2021-05-24 1,547.95 1,550.99 1,530.03 1,541.43 0.0M
2021-05-21 1,560.00 1,560.00 1,539.99 1,547.95 0.0M
2021-05-20 1,530.00 1,553.00 1,519.00 1,551.11 0.0M
2021-05-19 1,483.99 1,522.92 1,442.00 1,516.31 0.0M
2021-05-18 1,475.00 1,519.98 1,475.00 1,484.78 0.0M
2021-05-17 1,481.00 1,500.00 1,455.00 1,475.51 0.0M
2021-05-14 1,456.01 1,489.00 1,450.00 1,484.23 0.0M
2021-05-13 1,500.01 1,521.00 1,451.01 1,459.96 0.0M
2021-05-12 1,524.00 1,524.00 1,490.01 1,506.69 0.0M
2021-05-11 1,500.00 1,545.54 1,456.00 1,532.98 0.0M
2021-05-10 1,566.72 1,566.72 1,512.01 1,517.32 0.0M
2021-05-07 1,575.00 1,584.97 1,561.01 1,566.72 0.0M
2021-05-06 1,570.01 1,585.99 1,541.01 1,555.47 0.0M
2021-05-05 1,603.00 1,603.00 1,570.00 1,570.01 0.0M
2021-05-04 1,584.40 1,590.00 1,561.03 1,585.94 0.0M
2021-05-03 1,652.00 1,652.00 1,582.35 1,586.84 0.0M
2021-04-30 1,695.00 1,708.99 1,650.02 1,651.61 0.0M
2021-04-29 1,710.00 1,710.00 1,662.00 1,675.00 0.0M
2021-04-28 1,762.33 1,780.00 1,675.01 1,676.76 0.0M
2021-04-27 1,702.68 1,735.00 1,702.68 1,717.06 0.0M
2021-04-26 1,658.98 1,704.99 1,645.00 1,693.61 0.0M
2021-04-23 1,600.00 1,652.00 1,600.00 1,644.00 0.0M
2021-04-22 1,621.00 1,622.00 1,567.01 1,576.17 0.0M
2021-04-21 1,590.00 1,622.00 1,590.00 1,621.98 0.0M
2021-04-20 1,605.00 1,605.00 1,566.02 1,588.23 0.0M
2021-04-19 1,625.00 1,627.00 1,590.05 1,608.59 0.0M
2021-04-16 1,670.00 1,670.00 1,625.40 1,635.00 0.0M
2021-04-15 1,581.38 1,673.89 1,581.38 1,656.39 0.0M
2021-04-14 1,615.00 1,620.99 1,569.00 1,578.79 0.0M
2021-04-13 1,603.00 1,627.00 1,590.00 1,610.58 0.0M
2021-04-12 1,679.30 1,679.30 1,575.00 1,582.39 0.0M
2021-04-09 1,674.00 1,684.99 1,665.02 1,679.30 0.0M
2021-04-08 1,679.89 1,698.99 1,665.00 1,674.36 0.0M
2021-04-07 1,641.00 1,679.89 1,623.00 1,668.97 0.0M
2021-04-06 1,650.02 1,661.69 1,640.00 1,645.93 0.0M
2021-04-05 1,656.01 1,660.00 1,630.00 1,653.96 0.0M
2021-03-31 1,570.00 1,619.69 1,570.00 1,607.65 0.0M
2021-03-30 1,598.99 1,598.99 1,545.00 1,560.22 0.0M
2021-03-29 1,594.00 1,610.00 1,577.01 1,593.01 0.0M
2021-03-26 1,580.00 1,593.99 1,550.00 1,588.55 0.0M
2021-03-25 1,639.97 1,639.97 1,565.00 1,580.00 0.0M
2021-03-24 1,630.00 1,639.99 1,610.00 1,610.01 0.0M
2021-03-23 1,650.00 1,650.00 1,620.00 1,620.02 0.0M
2021-03-22 1,663.00 1,672.92 1,640.01 1,659.98 0.0M
2021-03-19 1,600.00 1,625.98 1,586.00 1,617.43 0.0M
2021-03-18 1,660.00 1,660.00 1,600.00 1,601.14 0.0M
2021-03-17 1,711.11 1,711.11 1,670.00 1,680.05 0.0M
2021-03-16 1,707.00 1,748.99 1,700.00 1,713.58 0.0M
2021-03-12 1,661.99 1,685.00 1,653.60 1,680.74 0.0M
2021-03-11 1,659.39 1,690.00 1,659.00 1,674.67 0.0M
2021-03-10 1,670.00 1,674.99 1,620.01 1,630.47 0.0M
2021-03-09 1,606.38 1,674.00 1,606.38 1,672.67 0.0M
2021-03-08 1,700.00 1,700.00 1,592.00 1,598.39 0.0M
2021-03-05 1,637.00 1,675.00 1,580.01 1,670.63 0.1M
2021-03-04 1,670.01 1,708.28 1,624.00 1,640.42 0.0M
2021-03-03 1,764.79 1,764.79 1,690.01 1,696.75 0.0M
2021-03-02 1,779.99 1,785.00 1,741.20 1,743.20 0.0M
2021-03-01 1,770.00 1,788.99 1,733.29 1,779.99 0.0M
2021-02-26 1,730.00 1,790.00 1,730.00 1,778.61 0.0M
2021-02-25 1,775.00 1,790.00 1,718.05 1,731.69 0.0M
2021-02-24 1,750.00 1,773.95 1,701.50 1,770.00 0.0M
2021-02-23 1,726.00 1,748.99 1,645.00 1,744.00 0.1M
2021-02-22 1,832.00 1,832.00 1,768.00 1,771.99 0.0M
2021-02-19 1,823.00 1,841.98 1,822.76 1,830.11 0.0M
2021-02-18 1,800.00 1,819.99 1,787.01 1,803.04 0.0M
2021-02-17 1,845.00 1,845.00 1,790.03 1,814.96 0.0M
2021-02-16 1,894.52 1,894.52 1,827.01 1,835.34 0.0M
2021-02-15 1,871.85 1,888.88 1,850.00 1,885.10 0.0M
2021-02-12 1,860.00 1,880.00 1,854.00 1,864.66 0.0M
2021-02-11 1,852.43 1,855.00 1,827.02 1,846.29 0.0M
2021-02-10 1,827.00 1,866.00 1,825.33 1,848.71 0.0M
2021-02-09 1,834.00 1,855.00 1,815.95 1,829.54 0.0M
2021-02-08 1,810.00 1,851.30 1,800.00 1,836.02 0.0M
2021-02-05 1,780.00 1,780.00 1,755.00 1,770.01 0.0M
2021-02-04 1,777.56 1,812.75 1,775.00 1,782.69 0.0M
2021-02-03 1,790.00 1,795.00 1,770.00 1,776.92 0.0M
2021-02-02 1,779.00 1,795.00 1,764.52 1,793.85 0.0M
2021-01-29 1,770.00 1,780.00 1,738.00 1,764.51 0.0M
2021-01-28 1,810.00 1,824.14 1,766.00 1,766.54 0.0M
2021-01-27 1,825.50 1,855.99 1,760.00 1,789.86 0.0M
2021-01-26 1,901.88 1,914.98 1,879.00 1,897.90 0.0M
2021-01-25 1,910.00 1,925.00 1,850.01 1,887.02 0.0M
2021-01-22 1,860.00 1,900.00 1,834.00 1,854.90 0.0M
2021-01-21 1,752.00 1,812.55 1,744.00 1,800.25 0.0M
2021-01-20 1,799.00 1,799.00 1,739.55 1,739.80 0.0M
2021-01-19 1,761.10 1,762.00 1,720.00 1,757.98 0.0M
2021-01-18 1,736.72 1,780.00 1,736.72 1,751.10 0.0M
2021-01-15 1,803.97 1,803.97 1,743.00 1,749.40 0.0M
2021-01-14 1,823.98 1,823.98 1,790.00 1,790.00 0.0M
2021-01-13 1,868.01 1,868.01 1,800.00 1,823.52 0.0M
2021-01-12 1,955.00 1,966.00 1,868.00 1,885.27 0.0M
2021-01-11 1,896.45 1,987.00 1,896.45 1,954.69 0.0M
2021-01-08 1,897.00 1,900.00 1,873.00 1,889.40 0.0M
2021-01-07 1,830.00 1,913.00 1,830.00 1,913.00 0.0M
2021-01-06 1,825.00 1,825.00 1,767.00 1,781.00 0.0M
2021-01-05 1,851.00 1,855.00 1,804.16 1,813.67 0.0M
2021-01-04 1,834.95 1,900.00 1,814.20 1,830.25 0.0M