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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 467.95 472.46 452.01 454.66 0.3M
2022-12-29 476.00 478.42 468.16 470.09 0.2M
2022-12-28 490.00 491.97 472.28 473.72 0.3M
2022-12-27 481.02 492.87 481.02 487.94 0.1M
2022-12-26 486.35 487.05 477.51 479.43 0.0M
2022-12-23 489.99 492.35 481.01 489.74 0.2M
2022-12-22 486.02 488.25 482.86 486.84 0.3M
2022-12-21 475.30 487.48 474.26 485.05 0.3M
2022-12-20 473.45 480.42 471.80 475.39 0.5M
2022-12-19 468.11 473.00 462.31 471.71 0.2M
2022-12-16 472.64 472.64 457.47 467.81 0.9M
2022-12-15 485.24 486.51 469.40 472.64 0.9M
2022-12-14 497.39 497.42 482.60 486.24 0.6M
2022-12-13 487.01 500.42 482.21 490.72 0.9M
2022-12-09 494.10 498.62 484.16 486.12 0.3M
2022-12-08 495.95 496.85 486.72 492.94 0.5M
2022-12-07 488.45 498.29 486.31 492.74 0.5M
2022-12-06 475.00 495.06 471.57 493.16 0.6M
2022-12-05 477.05 480.64 472.35 475.00 0.2M
2022-12-02 475.88 479.34 473.19 478.46 0.4M
2022-12-01 477.80 480.27 469.52 477.26 0.5M
2022-11-30 448.75 479.85 448.75 477.33 1.3M
2022-11-29 463.95 465.70 453.37 457.90 0.4M
2022-11-28 467.13 474.89 459.94 461.96 0.3M
2022-11-25 472.26 475.00 463.21 473.56 0.2M
2022-11-24 466.60 478.99 466.57 472.39 0.1M
2022-11-23 460.89 478.96 460.89 468.41 0.6M
2022-11-22 457.89 472.60 457.29 459.06 0.6M
2022-11-18 472.37 478.64 463.95 470.93 0.3M
2022-11-17 469.40 475.04 464.28 467.12 0.4M
2022-11-16 474.56 482.15 469.88 474.77 0.5M
2022-11-15 475.98 487.00 472.58 475.80 0.6M
2022-11-14 470.01 474.87 463.32 472.47 0.3M
2022-11-11 460.00 475.29 453.62 472.62 0.3M
2022-11-10 456.66 463.16 448.81 459.93 0.4M
2022-11-09 446.80 457.68 445.75 450.22 0.4M
2022-11-08 443.49 449.95 433.42 447.56 0.4M
2022-11-07 447.86 452.24 436.43 441.21 0.3M
2022-11-04 440.00 450.32 439.36 447.64 0.5M
2022-11-03 461.30 461.30 436.28 437.19 0.7M
2022-11-01 463.70 468.77 459.81 463.56 0.4M
2022-10-31 447.80 465.21 447.80 463.70 0.4M
2022-10-28 442.87 448.05 435.67 446.35 0.3M
2022-10-27 445.00 455.77 440.20 443.28 0.4M
2022-10-26 441.70 452.54 440.94 445.59 0.2M
2022-10-25 450.49 455.53 437.72 439.85 0.5M
2022-10-24 442.95 452.57 437.92 450.42 0.3M
2022-10-21 431.81 444.69 431.52 440.45 0.2M
2022-10-20 431.45 435.52 425.60 431.81 0.4M
2022-10-19 437.25 437.28 428.91 430.75 0.2M
2022-10-18 437.00 438.86 431.01 437.20 0.5M
2022-10-17 427.83 438.51 425.86 434.29 0.3M
2022-10-14 426.26 429.10 422.53 425.74 0.4M
2022-10-13 410.42 426.26 406.01 423.26 0.4M
2022-10-12 408.55 416.21 405.82 413.32 0.2M
2022-10-11 414.14 415.79 405.01 409.56 0.5M
2022-10-10 417.71 425.55 412.98 414.75 0.5M
2022-10-07 416.35 422.28 413.10 417.71 0.3M
2022-10-06 416.07 429.01 414.72 420.48 0.3M
2022-10-05 414.82 419.13 410.37 414.47 0.3M
2022-10-04 406.90 422.37 406.90 416.86 0.6M
2022-10-03 399.40 410.97 396.91 408.34 0.2M
2022-09-30 398.19 406.05 394.94 396.67 0.9M
2022-09-29 405.72 410.45 399.05 400.83 1.3M
2022-09-28 407.50 410.93 402.40 405.72 0.4M
2022-09-27 398.87 412.35 395.47 408.08 0.3M
2022-09-26 406.38 409.63 390.27 394.76 0.3M
2022-09-23 419.01 419.01 402.48 405.75 0.4M
2022-09-22 422.28 423.16 416.91 419.92 0.2M
2022-09-21 433.06 433.06 424.42 426.65 0.2M
2022-09-20 435.85 437.20 425.06 431.66 0.4M
2022-09-19 430.47 435.10 407.40 433.14 0.7M
2022-09-15 433.78 443.82 429.67 431.54 1.3M
2022-09-14 436.36 445.61 434.09 434.75 0.4M
2022-09-13 439.98 446.82 435.30 436.41 0.4M
2022-09-12 440.67 447.54 435.28 442.24 0.3M
2022-09-09 431.81 442.29 429.16 439.90 0.3M
2022-09-08 430.26 433.80 427.19 430.92 0.2M
2022-09-07 422.73 431.23 418.48 429.52 0.3M
2022-09-06 428.08 433.31 422.31 424.76 0.3M
2022-09-05 419.98 435.11 415.17 433.31 0.0M
2022-09-02 431.00 434.03 423.80 426.70 0.5M
2022-09-01 425.46 427.30 414.40 423.76 0.7M
2022-08-31 431.03 433.48 424.13 426.71 1.0M
2022-08-30 434.18 438.38 423.48 428.54 0.4M
2022-08-29 445.37 453.00 433.33 435.47 0.6M
2022-08-26 437.80 448.98 436.95 443.29 0.3M
2022-08-25 431.11 441.01 431.11 439.46 0.2M
2022-08-24 428.81 438.35 428.15 430.03 0.3M
2022-08-23 431.70 440.15 428.87 434.19 0.5M
2022-08-22 444.00 444.00 429.51 432.36 0.4M
2022-08-19 445.17 449.31 437.82 440.76 1.1M
2022-08-18 446.65 452.01 441.22 449.15 0.6M
2022-08-17 437.87 446.65 435.68 445.89 0.2M
2022-08-16 434.76 441.41 432.27 440.96 0.4M
2022-08-15 428.43 438.99 426.19 436.77 0.3M
2022-08-12 428.81 430.08 424.25 427.47 0.5M
2022-08-11 417.90 430.50 416.64 428.54 0.5M
2022-08-10 414.08 421.67 407.09 417.58 0.7M
2022-08-09 413.00 415.85 406.98 414.31 0.4M
2022-08-08 407.81 416.41 406.20 413.18 0.3M
2022-08-05 400.93 407.00 400.10 406.81 0.2M
2022-08-04 395.24 404.11 394.86 401.40 0.5M
2022-08-03 395.51 399.50 392.12 396.40 0.3M
2022-08-02 384.17 396.34 384.06 395.72 0.3M
2022-08-01 385.50 391.22 381.56 387.30 0.2M
2022-07-29 385.00 386.15 379.79 384.00 0.5M
2022-07-28 380.46 385.63 378.66 384.77 0.5M
2022-07-27 386.00 386.00 374.10 380.46 0.5M
2022-07-26 384.00 393.77 378.80 379.76 0.3M
2022-07-25 380.94 385.91 377.50 382.74 0.2M
2022-07-22 387.01 387.01 374.40 381.52 0.4M
2022-07-21 388.71 388.71 377.27 384.49 0.3M
2022-07-20 387.46 392.00 384.01 386.77 0.3M
2022-07-19 391.72 395.00 387.90 391.44 0.2M
2022-07-18 384.39 392.79 382.22 387.71 0.5M
2022-07-15 388.16 389.36 378.88 384.39 0.3M
2022-07-14 384.50 387.51 378.00 384.71 0.4M
2022-07-13 382.58 385.81 377.71 384.48 0.5M
2022-07-12 389.74 396.24 384.67 385.35 0.7M
2022-07-11 395.10 398.07 389.49 390.97 0.2M
2022-07-08 394.26 397.71 385.95 395.10 0.5M
2022-07-07 404.86 406.81 393.98 395.46 0.3M
2022-07-06 395.41 404.98 389.76 402.42 0.6M
2022-07-05 399.67 400.14 385.90 393.84 0.6M
2022-07-04 398.38 403.45 393.94 399.34 0.1M
2022-07-01 396.08 400.34 389.96 398.86 0.3M
2022-06-30 409.73 415.99 393.06 395.23 0.8M
2022-06-29 418.00 419.11 409.12 410.52 1.1M
2022-06-28 420.00 425.47 417.00 417.91 0.6M
2022-06-27 419.95 426.57 417.43 419.19 0.5M
2022-06-24 412.84 427.40 412.00 421.20 0.3M
2022-06-23 407.74 413.94 407.74 412.13 0.6M
2022-06-22 413.65 415.00 403.24 407.28 1.1M
2022-06-21 415.04 424.00 414.53 415.58 0.3M
2022-06-20 416.20 422.98 414.66 417.32 0.1M
2022-06-17 415.16 423.65 413.65 416.20 1.4M
2022-06-16 428.67 430.33 413.01 414.93 0.8M
2022-06-15 426.58 439.55 422.57 430.86 0.3M
2022-06-14 417.54 424.99 416.41 421.39 0.4M
2022-06-13 413.06 420.69 410.11 416.19 1.3M
2022-06-10 418.76 420.47 412.05 414.82 0.7M
2022-06-09 417.11 424.04 412.34 421.23 0.5M
2022-06-08 420.13 426.98 417.86 419.32 0.6M
2022-06-07 420.60 424.92 411.76 422.10 2.3M
2022-06-06 426.95 430.83 422.32 424.32 0.3M
2022-06-03 429.65 431.84 423.03 427.46 0.5M
2022-06-02 429.11 433.50 421.94 431.24 0.4M
2022-06-01 428.58 431.05 424.42 429.11 0.4M
2022-05-31 435.00 435.01 420.45 429.95 3.6M
2022-05-30 436.99 445.00 429.87 433.51 0.2M
2022-05-27 430.00 449.00 426.02 448.22 0.5M
2022-05-26 424.80 440.49 428.98 432.72 0.5M
2022-05-25 419.30 429.33 416.01 423.38 0.8M
2022-05-24 425.00 428.62 419.90 420.76 1.0M
2022-05-23 428.75 433.53 423.39 427.92 0.5M
2022-05-20 434.16 438.89 420.03 426.72 0.8M
2022-05-19 424.71 434.93 418.44 431.03 0.7M
2022-05-18 447.58 447.58 426.28 428.35 0.5M
2022-05-17 436.87 450.60 432.97 448.70 0.7M
2022-05-16 420.00 434.99 420.00 433.56 0.4M
2022-05-13 422.52 426.00 418.30 420.78 0.6M
2022-05-12 411.00 429.99 407.13 420.05 0.8M
2022-05-11 414.23 418.88 407.10 415.00 0.9M
2022-05-10 420.59 421.00 412.71 415.30 0.5M
2022-05-09 417.47 421.61 412.88 415.00 1.0M
2022-05-06 422.00 426.62 415.25 419.00 0.5M
2022-05-05 430.41 435.01 421.10 424.25 0.6M
2022-05-04 430.00 439.93 426.00 432.02 0.7M
2022-05-03 442.24 443.97 429.45 431.97 0.4M
2022-05-02 445.70 451.00 433.33 442.00 0.4M
2022-04-29 445.70 454.98 443.50 445.37 0.6M
2022-04-28 443.48 453.50 427.59 450.20 1.1M
2022-04-27 427.67 437.98 421.50 434.50 0.4M
2022-04-26 414.60 429.54 412.52 426.68 0.5M
2022-04-25 414.98 418.26 408.45 409.91 0.4M
2022-04-22 415.50 420.55 413.33 415.83 0.7M
2022-04-21 418.99 418.99 412.82 415.35 0.7M
2022-04-20 417.08 419.12 411.05 413.26 0.4M
2022-04-19 411.16 418.68 411.16 416.99 0.4M
2022-04-18 415.02 417.50 410.01 411.49 0.3M
2022-04-13 408.78 417.00 408.78 415.02 0.2M
2022-04-12 407.16 413.02 406.16 408.75 0.2M
2022-04-11 406.10 411.18 400.00 405.19 0.2M
2022-04-08 413.10 414.53 404.00 406.22 0.4M
2022-04-07 423.32 424.72 410.36 416.01 0.4M
2022-04-06 433.15 433.15 417.30 421.50 0.4M
2022-04-05 441.00 441.00 427.70 434.54 0.2M
2022-04-04 449.22 451.97 437.06 442.09 0.2M
2022-04-01 444.00 459.68 443.42 450.05 0.4M
2022-03-31 428.75 445.72 425.61 443.93 0.4M
2022-03-30 432.96 439.61 424.33 429.40 0.3M
2022-03-29 434.86 437.01 430.23 432.89 0.7M
2022-03-28 437.06 443.00 434.15 437.34 0.2M
2022-03-25 432.00 435.78 423.21 433.51 0.2M
2022-03-24 426.39 433.97 420.03 432.14 0.3M
2022-03-23 430.54 433.99 421.69 425.83 0.2M
2022-03-22 423.14 433.44 418.70 431.17 0.4M
2022-03-18 408.99 428.53 405.00 423.15 1.6M
2022-03-17 414.00 414.00 400.04 409.58 0.4M
2022-03-16 410.50 420.00 401.04 409.55 0.4M
2022-03-15 405.00 413.76 400.69 408.98 0.8M
2022-03-14 401.34 404.71 396.18 401.72 0.6M
2022-03-11 403.59 406.43 398.14 400.68 0.3M
2022-03-10 403.79 410.49 397.98 398.76 0.3M
2022-03-09 401.01 406.63 395.15 403.97 0.2M
2022-03-08 401.21 404.26 386.79 395.10 0.4M
2022-03-07 423.61 427.02 396.31 399.51 0.3M
2022-03-04 434.16 436.31 420.88 423.25 0.3M
2022-03-03 443.71 448.73 434.19 435.63 0.5M
2022-03-02 435.20 449.57 433.70 443.65 0.4M
2022-03-01 442.90 447.82 429.99 430.97 0.5M
2022-02-28 429.38 446.00 428.14 442.91 1.8M
2022-02-25 426.00 440.23 425.95 433.32 0.5M
2022-02-24 422.86 427.66 412.97 425.28 0.4M
2022-02-23 444.59 453.39 427.64 430.11 0.3M
2022-02-22 460.90 460.90 434.60 445.73 0.3M
2022-02-21 454.98 469.00 429.01 449.59 0.1M
2022-02-18 451.50 455.49 444.21 446.43 0.4M
2022-02-17 451.10 458.21 447.76 451.50 0.8M
2022-02-16 452.36 457.11 446.45 453.71 0.3M
2022-02-15 453.91 456.90 443.56 451.97 0.3M
2022-02-14 448.88 452.55 441.01 448.94 0.4M
2022-02-11 454.65 465.49 446.99 450.21 0.4M
2022-02-10 447.40 460.42 445.74 453.48 0.2M
2022-02-09 443.00 452.74 440.42 450.77 0.6M
2022-02-08 434.00 442.99 427.25 441.33 0.4M
2022-02-04 426.39 430.63 423.44 425.13 0.2M
2022-02-03 421.80 428.94 420.73 423.43 0.3M
2022-02-02 422.56 433.23 421.58 426.49 0.5M
2022-02-01 417.36 421.60 411.06 420.35 0.3M
2022-01-31 410.27 419.58 406.97 417.67 0.5M
2022-01-28 401.58 410.40 397.09 409.11 1.3M
2022-01-27 406.98 410.45 395.67 399.94 0.5M
2022-01-26 405.24 415.44 400.41 402.65 1.1M
2022-01-25 396.73 406.94 386.97 401.88 0.4M
2022-01-24 402.54 408.09 389.92 399.27 0.4M
2022-01-21 407.03 408.24 394.84 404.67 0.4M
2022-01-20 407.68 417.90 400.40 407.96 0.5M
2022-01-19 416.25 423.16 403.99 407.63 0.4M
2022-01-18 430.38 433.94 421.85 425.18 0.3M
2022-01-17 438.68 439.98 425.42 427.34 0.1M
2022-01-14 430.50 438.86 426.94 437.79 0.5M
2022-01-13 426.11 438.21 426.06 429.19 0.4M
2022-01-12 430.93 431.77 421.41 426.57 0.4M
2022-01-11 426.02 433.65 422.04 424.32 0.4M
2022-01-10 428.97 440.04 424.73 433.27 0.3M
2022-01-07 432.14 437.41 425.00 429.95 0.2M
2022-01-06 424.37 436.30 421.39 434.54 0.3M
2022-01-05 424.81 431.00 420.81 426.69 0.2M
2022-01-04 427.93 427.93 421.01 423.78 0.4M
2022-01-03 426.52 428.87 418.10 422.14 0.1M