Asur B (ASURB)

ASURB
🏛️ México →
622.46
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
07:30 618.18 630.00 618.18 627.92 1.4K
07:35 629.98 630.00 627.42 630.00 0.1K
07:40 629.97 629.97 629.97 629.97 0.1K
07:45 629.44 629.90 624.04 625.11 0.7K
07:50 622.80 624.55 620.54 624.55 2.7K
07:55 622.30 628.49 622.30 628.48 0.6K
08:00 628.49 628.49 623.01 623.71 0.3K
08:05 623.76 626.05 623.66 624.49 0.3K
08:10 624.54 626.05 623.81 624.93 0.7K
08:15 624.94 625.72 623.81 625.72 1.0K
08:20 625.72 627.49 624.38 626.98 0.8K
08:25 625.46 625.46 624.83 624.83 0.1K
08:30 624.83 627.45 624.83 627.42 0.1K
08:35 627.42 627.49 624.60 624.60 1.0K
08:40 626.32 626.36 624.00 625.39 1.2K
08:45 627.49 627.49 624.03 626.87 3.3K
08:50 626.88 629.86 626.00 627.50 0.2K
08:55 627.50 628.66 627.08 627.44 0.2K
09:00 627.69 627.89 627.04 627.34 0.4K
09:05 627.32 627.32 626.22 626.91 0.3K
09:10 626.96 628.17 626.96 628.17 0.4K
09:15 628.28 628.93 627.03 627.15 1.1K
09:20 626.96 626.96 625.01 625.10 0.3K
09:25 625.16 625.73 625.16 625.72 0.2K
09:30 625.72 625.72 624.05 624.22 0.8K
09:35 625.36 626.38 625.00 625.00 0.6K
09:40 624.90 624.98 624.16 624.98 0.5K
09:45 624.99 624.99 623.63 624.14 3.5K
09:50 624.63 624.63 623.02 623.27 0.5K
09:55 623.02 623.56 622.44 622.86 1.5K
10:00 622.85 623.20 622.40 622.40 1.8K
10:05 622.36 623.02 622.35 623.02 0.5K
10:10 622.83 622.86 622.02 622.28 0.4K
10:15 622.28 622.87 622.04 622.22 1.2K
10:20 622.88 622.88 622.05 622.41 1.5K
10:25 623.09 623.12 622.80 623.11 0.3K
10:30 623.13 623.34 621.80 621.90 2.4K
10:35 621.85 622.48 621.80 621.85 0.5K
10:40 621.85 622.48 621.74 622.47 0.3K
10:45 622.47 622.47 620.51 621.71 3.0K
10:50 621.18 621.70 621.05 621.06 1.3K
10:55 621.06 621.12 620.00 620.00 1.5K
11:00 620.43 620.89 618.46 618.48 0.6K
11:05 618.48 618.56 615.85 616.46 1.6K
11:10 617.32 617.63 616.63 617.62 0.4K
11:15 617.86 618.62 617.26 617.44 0.5K
11:20 617.44 618.62 617.26 617.90 0.5K
11:25 617.84 618.00 617.59 618.00 0.5K
11:30 618.19 619.27 618.19 618.56 0.9K
11:35 618.87 619.75 618.72 618.72 0.7K
11:40 618.72 618.72 618.56 618.71 0.1K
11:45 618.56 619.75 618.09 618.55 1.7K
11:50 618.44 618.51 617.21 617.87 0.6K
11:55 618.17 618.17 618.14 618.17 0.3K
12:00 618.22 619.69 618.15 619.69 0.4K
12:05 618.98 619.14 618.39 619.14 0.1K
12:10 619.17 619.62 617.83 617.83 0.9K
12:15 618.23 618.27 617.39 617.39 5.5K
12:20 617.38 617.58 615.78 617.08 1.9K
12:25 617.59 617.59 617.00 617.00 1.8K
12:30 617.00 617.47 616.93 617.17 2.5K
12:35 616.93 617.53 616.93 617.53 1.4K
12:40 617.10 617.53 616.91 616.91 2.2K
12:45 616.91 618.16 616.87 617.23 3.2K
12:50 617.23 617.78 617.04 617.04 2.1K
12:55 617.03 617.03 616.23 616.81 1.8K
13:00 616.81 617.19 616.70 617.01 1.8K
13:05 617.03 618.57 617.02 617.95 3.1K
13:10 617.98 619.99 617.98 619.22 3.1K
13:15 619.22 620.25 619.22 620.00 2.0K
13:20 620.00 620.60 619.36 619.36 6.7K
13:25 619.36 619.87 618.11 619.32 2.9K
13:30 619.32 620.26 619.30 620.00 4.1K
13:35 620.00 621.12 620.00 620.73 4.8K
13:40 620.28 620.50 620.00 620.50 18.4K
13:45 620.50 623.01 620.50 622.30 24.9K
13:50 622.31 623.56 622.30 623.10 30.1K
13:55 623.55 624.01 621.90 623.28 77.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 625.05 630.00 615.43 622.46 0.3M
2025-09-25 618.06 632.28 611.99 624.54 0.4M
2025-09-24 634.27 634.49 612.00 615.22 0.3M
2025-09-23 626.62 631.80 620.37 631.12 0.1M
2025-09-22 622.81 628.18 617.60 626.62 0.2M
2025-09-19 625.90 628.79 617.60 619.72 0.9M
2025-09-18 616.70 625.92 612.01 620.78 0.3M
2025-09-17 624.01 631.36 610.60 614.09 0.4M
2025-09-15 637.51 639.95 624.94 626.91 0.2M
2025-09-12 641.55 646.50 636.02 640.72 0.3M
2025-09-11 625.70 647.19 625.64 642.09 0.3M
2025-09-10 637.53 642.93 622.64 623.44 0.3M
2025-09-09 631.37 641.36 626.91 635.73 0.4M
2025-09-08 625.55 636.02 625.55 633.04 0.1M
2025-09-05 628.99 642.54 621.04 636.05 0.4M
2025-09-04 622.45 629.00 613.03 627.95 0.2M
2025-09-03 620.00 623.03 614.00 620.29 0.3M
2025-09-02 611.00 620.00 605.02 618.21 0.3M
2025-09-01 607.95 619.03 602.78 610.55 0.1M
2025-08-29 613.23 613.92 606.21 609.01 0.5M
2025-08-28 613.45 620.00 604.16 610.48 0.3M
2025-08-27 619.00 619.00 600.66 612.61 0.2M
2025-08-26 602.52 610.94 597.83 606.63 1.1M
2025-08-25 614.56 614.56 602.35 603.38 0.2M
2025-08-22 619.29 619.30 603.01 612.41 0.3M
2025-08-21 606.11 618.26 602.07 617.13 0.2M
2025-08-20 610.00 618.94 601.83 603.10 0.4M
2025-08-19 615.00 619.63 609.66 614.58 0.2M
2025-08-18 613.02 619.00 601.53 614.72 0.2M
2025-08-15 603.21 614.90 600.00 612.74 0.2M
2025-08-14 603.94 608.82 597.18 600.21 0.4M
2025-08-13 602.78 614.04 596.65 601.93 0.3M
2025-08-12 585.93 614.81 583.02 602.75 0.4M
2025-08-11 583.13 586.75 579.24 585.30 0.1M
2025-08-08 579.00 583.27 573.50 580.50 0.2M
2025-08-07 583.50 588.61 581.15 582.96 0.3M
2025-08-06 577.29 589.87 574.79 581.75 0.4M
2025-08-05 570.00 582.75 570.00 574.82 0.2M
2025-08-04 575.29 577.62 566.41 570.09 0.2M
2025-08-01 573.66 578.99 562.75 575.28 0.4M
2025-07-31 573.09 575.41 562.30 571.84 1.0M
2025-07-30 569.99 576.05 561.01 567.05 0.3M
2025-07-29 565.16 572.45 556.86 568.40 0.3M
2025-07-28 566.98 572.98 558.08 566.36 0.3M
2025-07-25 570.04 574.68 556.85 566.77 0.4M
2025-07-24 567.24 574.89 565.00 568.96 0.3M
2025-07-23 565.25 575.44 545.01 571.71 0.4M
2025-07-22 578.89 583.49 556.83 565.24 0.3M
2025-07-21 583.80 586.07 570.02 576.13 0.2M
2025-07-18 591.00 593.42 576.68 582.88 0.2M
2025-07-17 584.04 594.45 582.01 590.22 0.2M
2025-07-16 588.00 588.00 570.01 582.47 0.2M
2025-07-15 575.53 578.88 568.52 574.06 0.2M
2025-07-14 576.00 578.02 570.01 573.43 0.3M
2025-07-11 585.48 586.49 568.50 574.38 0.2M
2025-07-10 564.88 585.00 562.99 583.56 0.4M
2025-07-09 569.76 577.66 561.59 564.89 0.2M
2025-07-08 590.00 591.30 565.50 570.27 1.1M
2025-07-07 598.94 604.48 588.21 590.11 0.2M
2025-07-04 594.99 603.63 592.04 601.95 0.0M
2025-07-03 602.77 608.48 589.00 591.07 0.2M
2025-07-02 601.48 603.57 595.51 602.73 0.3M
2025-07-01 600.00 601.46 591.60 597.24 0.3M
2025-06-30 592.25 600.00 587.00 599.05 0.5M
2025-06-27 595.00 602.40 587.83 589.74 0.2M
2025-06-26 591.04 592.47 580.96 590.71 0.4M
2025-06-25 582.86 591.99 574.21 588.11 0.3M
2025-06-24 577.76 585.07 574.47 580.93 0.4M
2025-06-23 584.77 586.52 572.41 575.71 0.3M
2025-06-20 579.00 581.32 573.00 577.58 2.9M
2025-06-19 584.53 585.73 569.00 571.46 0.1M
2025-06-18 584.50 593.70 578.00 581.70 0.3M
2025-06-17 591.44 593.97 584.10 587.83 0.3M
2025-06-16 596.57 599.02 590.00 591.34 0.2M
2025-06-13 601.00 601.06 591.99 593.59 0.3M
2025-06-12 607.21 607.39 595.11 600.68 0.4M
2025-06-11 611.81 621.49 604.07 606.14 0.3M
2025-06-10 604.01 616.73 604.01 611.63 0.3M
2025-06-09 622.39 622.49 605.00 606.74 0.4M
2025-06-06 624.62 624.84 604.08 618.20 0.3M
2025-06-05 619.84 626.67 615.79 621.57 0.2M
2025-06-04 623.50 629.98 615.19 616.53 0.3M
2025-06-03 629.93 635.00 620.57 624.03 0.3M
2025-06-02 622.42 631.00 610.10 624.94 0.6M
2025-05-30 615.00 624.58 610.10 622.45 1.3M
2025-05-29 625.28 630.64 613.87 615.19 0.4M
2025-05-28 620.00 632.45 616.43 622.17 0.4M
2025-05-27 680.57 690.99 660.29 665.92 0.5M
2025-05-26 662.97 683.30 662.97 677.19 0.1M
2025-05-23 656.17 668.20 640.00 666.26 0.3M
2025-05-22 671.75 671.75 656.02 659.40 0.2M
2025-05-21 659.76 671.74 656.92 668.46 0.5M
2025-05-20 669.44 676.80 654.00 656.47 0.3M
2025-05-19 677.00 677.00 664.28 669.44 0.2M
2025-05-16 685.00 685.00 670.00 674.30 0.2M
2025-05-15 674.85 680.05 655.50 673.03 0.2M
2025-05-14 654.50 670.78 648.58 669.10 0.3M
2025-05-13 644.49 663.93 635.89 657.80 0.3M
2025-05-12 633.05 644.07 628.73 641.29 0.5M
2025-05-09 635.00 650.00 625.15 629.89 0.4M
2025-05-08 654.32 661.49 635.27 637.96 0.5M
2025-05-07 631.40 653.78 629.69 651.07 0.5M
2025-05-06 638.00 638.00 626.71 635.31 0.5M
2025-05-05 616.78 635.05 610.07 633.90 0.3M
2025-05-02 627.90 641.19 612.00 613.77 0.6M
2025-04-30 609.00 623.98 600.12 621.21 0.7M
2025-04-29 619.55 619.55 605.85 609.05 0.6M
2025-04-28 627.52 629.97 612.33 616.65 0.3M
2025-04-25 614.04 630.00 603.95 627.75 0.5M
2025-04-24 596.82 619.89 593.03 613.18 0.8M
2025-04-23 572.85 605.63 565.04 600.99 0.7M
2025-04-22 568.11 584.72 565.72 567.11 0.4M
2025-04-21 554.01 573.14 554.01 570.97 0.3M
2025-04-16 555.50 574.00 555.45 569.41 0.3M
2025-04-15 568.94 571.99 554.40 556.87 0.5M
2025-04-14 555.78 573.49 555.73 571.22 0.3M
2025-04-11 545.07 560.98 542.82 555.82 0.4M
2025-04-10 547.00 553.66 540.24 544.76 0.6M
2025-04-09 523.03 553.54 520.09 547.39 0.9M
2025-04-08 546.17 558.48 523.07 525.69 1.2M
2025-04-07 551.91 558.99 528.84 534.94 0.9M
2025-04-04 572.01 572.01 543.08 554.69 0.9M
2025-04-03 577.77 589.81 557.62 571.96 0.5M
2025-04-02 566.50 581.31 565.02 579.89 0.4M
2025-04-01 561.95 572.13 557.62 569.35 0.3M
2025-03-31 565.71 565.72 550.14 560.23 0.6M
2025-03-28 571.98 572.52 561.03 562.90 0.3M
2025-03-27 565.99 572.31 556.00 569.73 0.5M
2025-03-26 573.34 575.12 562.58 566.33 0.4M
2025-03-25 570.00 579.99 568.90 574.15 0.2M
2025-03-24 570.20 574.22 565.11 571.39 0.2M
2025-03-21 579.01 579.01 562.82 568.58 1.7M
2025-03-20 577.45 583.48 571.57 581.92 0.3M
2025-03-19 570.72 580.48 568.74 577.84 0.4M
2025-03-18 576.30 581.00 550.00 570.52 0.6M
2025-03-14 533.00 574.89 525.00 572.22 0.5M
2025-03-13 523.02 524.83 516.00 518.17 0.3M
2025-03-12 520.84 523.12 513.01 520.47 0.7M
2025-03-11 521.91 523.94 515.63 518.25 0.3M
2025-03-10 533.01 538.21 515.49 521.04 0.2M
2025-03-07 546.57 550.08 527.98 537.17 0.4M
2025-03-06 544.68 549.48 538.96 543.86 0.4M
2025-03-05 547.05 549.82 541.48 547.12 0.5M
2025-03-04 546.07 552.48 533.50 547.26 0.7M
2025-03-03 558.36 559.14 545.14 546.03 0.4M
2025-02-28 540.00 557.99 539.66 555.59 1.7M
2025-02-27 557.23 557.23 534.08 543.71 1.2M
2025-02-26 552.77 566.19 540.00 557.28 1.3M
2025-02-25 550.03 552.35 539.34 550.02 0.6M
2025-02-24 562.58 562.58 548.55 551.74 0.3M
2025-02-21 581.54 585.43 556.75 559.79 0.4M
2025-02-20 577.29 588.90 577.18 581.53 0.5M
2025-02-19 579.99 585.79 574.13 580.16 0.4M
2025-02-18 581.66 581.71 567.01 578.39 0.4M
2025-02-17 577.71 586.90 565.00 582.70 0.1M
2025-02-14 584.67 594.28 572.23 576.69 2.7M
2025-02-13 590.00 590.00 581.12 587.61 0.3M
2025-02-12 568.01 593.45 568.01 590.82 0.3M
2025-02-11 557.95 579.45 555.02 573.22 0.5M
2025-02-10 558.60 570.48 557.07 560.68 0.3M
2025-02-07 571.22 574.96 553.86 558.25 0.5M
2025-02-06 548.00 575.00 547.28 571.22 0.5M
2025-02-05 557.55 572.15 546.03 548.47 0.7M
2025-02-04 570.70 572.32 547.51 560.31 0.5M
2025-01-31 590.00 590.00 560.07 563.08 0.4M
2025-01-30 569.12 589.98 565.47 586.36 0.3M
2025-01-29 573.37 578.49 558.37 571.16 0.3M
2025-01-28 562.30 578.12 559.16 575.09 0.7M
2025-01-27 555.00 572.99 554.99 565.37 0.2M
2025-01-24 555.29 564.13 550.07 561.20 0.5M
2025-01-23 560.26 567.42 555.10 558.09 0.4M
2025-01-22 557.11 566.40 555.27 559.87 0.3M
2025-01-21 550.06 572.24 547.07 559.48 0.2M
2025-01-20 565.00 565.02 551.04 556.26 0.1M
2025-01-17 557.98 573.47 553.37 565.39 0.2M
2025-01-16 554.54 559.53 551.73 555.26 0.3M
2025-01-15 541.08 554.15 539.85 551.69 0.3M
2025-01-14 532.71 546.50 532.71 540.12 0.5M
2025-01-13 533.36 540.85 530.70 535.34 0.4M
2025-01-10 530.53 541.46 528.62 531.54 0.3M
2025-01-09 537.18 550.54 518.10 530.15 0.2M
2025-01-08 537.97 544.40 532.13 534.56 0.3M
2025-01-07 533.01 543.41 529.78 540.69 0.4M
2025-01-06 527.26 540.49 524.00 533.06 0.5M
2025-01-03 536.93 538.17 518.69 524.64 0.3M
2025-01-02 537.42 545.48 526.26 534.25 0.3M