Axtel CPO (AXTELCPO)

AXTELCPO
🏛️ México →
2.80
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 3.90 3.92 3.83 3.87 0.4M
2021-12-30 3.90 3.92 3.85 3.87 0.3M
2021-12-29 3.86 3.92 3.84 3.88 0.4M
2021-12-28 3.82 3.90 3.82 3.89 1.3M
2021-12-27 3.85 3.89 3.82 3.84 0.6M
2021-12-24 3.82 3.92 3.79 3.85 2.5M
2021-12-23 3.92 3.94 3.77 3.79 2.9M
2021-12-22 3.77 3.93 3.77 3.91 3.2M
2021-12-21 3.80 3.90 3.76 3.77 5.2M
2021-12-20 3.74 3.84 3.69 3.75 1.2M
2021-12-17 3.85 4.05 3.73 3.76 2.2M
2021-12-16 3.97 4.05 3.85 3.90 0.9M
2021-12-15 3.91 4.06 3.88 4.03 0.3M
2021-12-14 3.79 4.12 3.79 3.93 2.4M
2021-12-13 4.02 4.02 3.79 3.88 2.6M
2021-12-10 3.97 4.00 3.91 3.93 1.2M
2021-12-09 4.00 4.09 3.96 4.03 0.2M
2021-12-08 4.11 4.19 4.02 4.04 1.2M
2021-12-07 4.07 4.20 4.01 4.11 0.5M
2021-12-06 4.05 4.13 3.95 4.01 0.4M
2021-12-03 4.21 4.21 4.05 4.12 0.8M
2021-12-02 4.04 4.19 4.00 4.14 0.7M
2021-12-01 4.14 4.17 3.98 4.02 0.4M
2021-11-30 3.92 4.17 3.83 4.13 5.6M
2021-11-29 3.92 4.05 3.72 3.88 0.9M
2021-11-26 3.80 4.00 3.80 3.92 0.8M
2021-11-25 3.83 3.94 3.82 3.90 0.4M
2021-11-24 4.11 4.11 3.81 3.84 1.5M
2021-11-23 4.24 4.26 4.05 4.11 1.1M
2021-11-22 4.09 4.25 4.01 4.21 1.5M
2021-11-19 3.93 4.07 3.81 4.00 3.6M
2021-11-18 3.89 4.00 3.71 3.89 3.3M
2021-11-17 4.09 4.09 3.85 3.92 0.7M
2021-11-16 4.07 4.16 4.00 4.04 0.4M
2021-11-12 4.16 4.18 4.05 4.11 2.1M
2021-11-11 4.24 4.29 4.07 4.11 0.7M
2021-11-10 4.27 4.37 4.22 4.25 0.8M
2021-11-09 4.20 4.32 4.20 4.27 0.6M
2021-11-08 4.33 4.42 4.16 4.20 1.2M
2021-11-05 4.39 4.43 4.30 4.33 0.6M
2021-11-04 4.53 4.57 4.34 4.39 1.3M
2021-11-03 4.70 4.83 4.49 4.53 0.7M
2021-11-01 4.68 4.83 4.60 4.70 0.6M
2021-10-29 4.68 4.75 4.51 4.68 0.5M
2021-10-28 4.77 4.80 4.69 4.77 0.1M
2021-10-27 4.74 4.85 4.67 4.70 0.7M
2021-10-26 4.89 4.89 4.75 4.78 0.1M
2021-10-25 5.00 5.03 4.82 4.86 0.1M
2021-10-22 4.81 5.05 4.78 4.97 0.5M
2021-10-21 4.77 4.89 4.64 4.83 0.7M
2021-10-20 4.96 5.05 4.81 4.84 0.4M
2021-10-19 4.95 5.01 4.92 4.99 0.2M
2021-10-18 5.00 5.06 4.96 4.97 0.4M
2021-10-15 5.00 5.13 4.97 5.09 0.2M
2021-10-14 5.11 5.16 5.03 5.05 0.2M
2021-10-13 4.83 5.10 4.83 5.06 0.8M
2021-10-12 4.72 4.89 4.67 4.81 1.1M
2021-10-11 4.78 4.89 4.70 4.71 0.2M
2021-10-08 4.94 4.94 4.75 4.77 0.3M
2021-10-07 4.86 4.99 4.77 4.86 1.6M
2021-10-06 4.80 4.88 4.73 4.84 0.5M
2021-10-05 4.69 4.87 4.65 4.80 0.4M
2021-10-04 4.82 4.85 4.62 4.71 0.6M
2021-10-01 4.93 5.09 4.79 4.82 0.5M
2021-09-30 5.15 5.16 4.82 4.98 1.1M
2021-09-29 5.15 5.17 4.94 5.03 0.7M
2021-09-28 5.25 5.31 5.14 5.16 0.4M
2021-09-27 5.25 5.35 5.13 5.27 0.8M
2021-09-24 5.35 5.38 5.10 5.19 0.7M
2021-09-23 5.43 5.53 5.38 5.40 0.2M
2021-09-22 5.46 5.54 5.39 5.43 0.4M
2021-09-21 5.43 5.50 5.37 5.43 0.2M
2021-09-20 5.65 5.65 5.34 5.43 0.7M
2021-09-17 6.00 6.12 5.75 5.77 1.3M
2021-09-15 5.59 6.05 5.59 5.99 1.3M
2021-09-14 5.67 5.67 5.50 5.57 0.5M
2021-09-13 5.41 5.70 5.37 5.63 1.2M
2021-09-10 5.48 5.59 5.23 5.38 0.4M
2021-09-09 5.50 5.58 5.39 5.50 0.6M
2021-09-08 5.62 5.74 5.39 5.50 1.1M
2021-09-07 5.60 5.69 5.54 5.62 0.3M
2021-09-06 5.61 5.69 5.51 5.61 0.2M
2021-09-03 5.60 5.81 5.56 5.62 0.7M
2021-09-02 5.67 5.68 5.51 5.59 0.6M
2021-09-01 5.77 5.77 5.53 5.68 0.6M
2021-08-31 5.19 5.77 5.12 5.72 3.6M
2021-08-30 5.03 5.20 4.90 5.18 0.6M
2021-08-27 4.85 5.03 4.80 5.02 0.6M
2021-08-26 4.67 4.95 4.58 4.85 1.0M
2021-08-25 4.70 4.77 4.65 4.70 0.2M
2021-08-24 4.75 4.78 4.65 4.71 0.4M
2021-08-23 4.79 4.80 4.65 4.75 0.2M
2021-08-20 4.79 4.85 4.69 4.73 0.3M
2021-08-19 4.81 4.81 4.61 4.78 0.3M
2021-08-18 4.64 4.98 4.64 4.83 0.9M
2021-08-17 4.78 4.85 4.70 4.71 1.3M
2021-08-16 4.88 4.88 4.71 4.76 0.8M
2021-08-13 4.89 5.00 4.71 4.93 0.6M
2021-08-12 5.00 5.05 4.86 4.90 1.1M
2021-08-11 5.10 5.10 4.91 4.99 0.8M
2021-08-10 5.14 5.18 5.01 5.05 0.6M
2021-08-09 5.14 5.20 5.11 5.16 0.5M
2021-08-06 5.25 5.25 5.10 5.14 0.7M
2021-08-05 5.24 5.31 5.15 5.27 0.6M
2021-08-04 5.31 5.35 5.22 5.33 1.0M
2021-08-03 5.12 5.38 5.05 5.31 1.1M
2021-08-02 5.11 5.18 5.03 5.15 0.6M
2021-07-30 5.13 5.24 5.05 5.11 0.5M
2021-07-29 5.24 5.24 5.09 5.13 0.4M
2021-07-28 5.21 5.27 5.14 5.22 0.9M
2021-07-27 5.22 5.23 5.14 5.20 0.7M
2021-07-26 5.20 5.30 5.11 5.18 0.6M
2021-07-23 5.24 5.24 5.10 5.18 4.0M
2021-07-22 5.22 5.29 5.11 5.17 4.4M
2021-07-21 5.27 5.46 5.15 5.21 0.7M
2021-07-20 5.16 5.29 5.09 5.22 2.2M
2021-07-19 5.47 5.50 5.02 5.06 3.7M
2021-07-16 5.69 5.70 5.40 5.46 1.8M
2021-07-15 5.63 5.77 5.60 5.61 1.2M
2021-07-14 5.87 5.90 5.60 5.63 2.3M
2021-07-13 5.87 5.93 5.85 5.86 0.5M
2021-07-12 5.98 5.99 5.84 5.87 1.0M
2021-07-09 5.96 6.02 5.82 5.84 1.2M
2021-07-08 5.88 5.99 5.77 5.86 1.0M
2021-07-07 6.02 6.02 5.80 5.88 0.3M
2021-07-06 6.05 6.06 5.92 5.95 0.6M
2021-07-05 6.00 6.06 5.96 5.99 0.9M
2021-07-02 6.04 6.09 5.98 6.02 4.4M
2021-07-01 6.09 6.10 5.99 6.00 3.8M
2021-06-30 6.18 6.18 5.99 6.01 2.0M
2021-06-29 6.18 6.20 6.10 6.11 1.7M
2021-06-28 6.30 6.34 6.11 6.15 0.6M
2021-06-25 6.00 6.29 5.97 6.24 6.7M
2021-06-24 6.17 6.29 5.98 6.01 1.4M
2021-06-23 6.15 6.39 6.11 6.18 0.8M
2021-06-22 6.19 6.22 6.00 6.16 1.0M
2021-06-21 6.18 6.24 6.04 6.11 1.0M
2021-06-18 6.11 6.23 6.08 6.12 0.8M
2021-06-17 6.10 6.39 6.10 6.18 1.2M
2021-06-16 6.32 6.35 5.96 6.15 1.4M
2021-06-15 6.42 6.44 6.16 6.31 1.1M
2021-06-14 6.78 6.78 6.42 6.46 1.7M
2021-06-11 6.19 7.08 6.02 6.78 5.7M
2021-06-10 6.09 6.33 5.92 6.16 1.3M
2021-06-09 5.45 6.22 5.39 6.02 6.2M
2021-06-08 5.53 5.55 5.39 5.45 0.5M
2021-06-07 5.50 5.54 5.38 5.49 1.1M
2021-06-04 5.28 5.65 5.17 5.51 1.1M
2021-06-03 5.43 5.43 5.24 5.30 0.4M
2021-06-02 5.39 5.45 5.34 5.42 0.7M
2021-06-01 5.27 5.40 5.25 5.28 0.2M
2021-05-31 5.32 5.49 5.30 5.38 0.1M
2021-05-28 5.44 5.44 5.30 5.33 0.4M
2021-05-27 5.26 5.50 5.23 5.42 6.5M
2021-05-26 5.26 5.35 5.12 5.19 0.4M
2021-05-25 5.36 5.45 5.29 5.31 0.2M
2021-05-24 5.43 5.48 5.36 5.38 0.4M
2021-05-21 5.45 5.46 5.29 5.43 0.3M
2021-05-20 5.32 5.50 5.20 5.44 0.6M
2021-05-19 5.28 5.30 5.20 5.27 0.2M
2021-05-18 5.33 5.34 5.30 5.33 0.3M
2021-05-17 5.36 5.39 5.29 5.34 0.4M
2021-05-14 5.38 5.40 5.27 5.36 0.2M
2021-05-13 5.35 5.42 5.32 5.36 0.6M
2021-05-12 5.33 5.36 5.26 5.31 0.3M
2021-05-11 5.37 5.42 5.28 5.35 0.2M
2021-05-10 5.43 5.46 5.34 5.39 0.1M
2021-05-07 5.44 5.47 5.26 5.34 1.3M
2021-05-06 5.45 5.50 5.38 5.44 0.2M
2021-05-05 5.46 5.47 5.38 5.40 1.1M
2021-05-04 5.44 5.49 5.27 5.46 1.1M
2021-05-03 5.35 5.47 5.33 5.43 0.4M
2021-04-30 5.59 5.59 5.40 5.43 6.9M
2021-04-29 5.62 5.63 5.49 5.54 0.2M
2021-04-28 5.55 5.61 5.50 5.56 0.3M
2021-04-27 5.64 5.74 5.46 5.58 0.7M
2021-04-26 5.64 5.70 5.56 5.69 0.5M
2021-04-23 5.53 5.63 5.41 5.60 1.3M
2021-04-22 5.61 5.69 5.40 5.52 0.8M
2021-04-21 5.75 5.75 5.59 5.63 0.4M
2021-04-20 5.69 5.75 5.50 5.70 1.0M
2021-04-19 5.79 5.85 5.65 5.69 0.5M
2021-04-16 5.64 5.73 5.60 5.70 0.6M
2021-04-15 5.59 5.65 5.58 5.63 0.2M
2021-04-14 5.60 5.87 5.50 5.54 0.7M
2021-04-13 5.65 5.70 5.56 5.60 0.5M
2021-04-12 5.78 5.79 5.60 5.61 0.6M
2021-04-09 5.91 5.93 5.69 5.78 0.7M
2021-04-08 5.89 5.96 5.85 5.90 0.3M
2021-04-07 5.83 5.88 5.80 5.86 0.5M
2021-04-06 5.69 5.85 5.60 5.82 0.5M
2021-04-05 5.50 5.63 5.50 5.58 0.3M
2021-03-31 5.76 5.76 5.45 5.52 1.0M
2021-03-30 5.75 5.80 5.55 5.67 0.3M
2021-03-29 5.82 5.97 5.71 5.80 0.2M
2021-03-26 5.90 5.94 5.75 5.83 0.2M
2021-03-25 5.70 5.81 5.51 5.79 0.3M
2021-03-24 5.95 5.95 5.41 5.70 7.3M
2021-03-23 6.05 6.05 5.87 5.95 0.5M
2021-03-22 6.11 6.11 5.93 6.00 1.1M
2021-03-19 6.06 6.22 5.89 6.11 1.3M
2021-03-18 5.95 6.09 5.81 6.01 1.6M
2021-03-17 5.92 6.06 5.81 5.94 0.3M
2021-03-16 5.81 5.92 5.66 5.90 0.9M
2021-03-12 5.85 5.91 5.73 5.78 0.4M
2021-03-11 5.90 5.97 5.71 5.90 0.5M
2021-03-10 5.65 5.90 5.61 5.87 0.4M
2021-03-09 5.74 5.75 5.66 5.73 0.8M
2021-03-08 5.55 5.75 5.44 5.74 0.9M
2021-03-05 5.26 5.60 5.25 5.55 0.8M
2021-03-04 5.14 5.35 5.11 5.26 0.5M
2021-03-03 5.13 5.22 5.06 5.09 0.2M
2021-03-02 5.12 5.16 5.05 5.12 0.5M
2021-03-01 5.30 5.30 4.91 5.16 1.2M
2021-02-26 5.15 5.47 4.94 5.22 3.0M
2021-02-25 5.15 5.18 5.05 5.08 0.8M
2021-02-24 5.01 5.24 5.01 5.12 1.1M
2021-02-23 5.25 5.27 5.05 5.09 1.7M
2021-02-22 5.34 5.45 5.20 5.25 0.5M
2021-02-19 5.48 5.57 5.28 5.34 2.1M
2021-02-18 5.62 5.62 5.46 5.50 0.3M
2021-02-17 5.76 5.76 5.46 5.57 1.0M
2021-02-16 5.52 5.70 5.41 5.62 0.6M
2021-02-15 5.51 5.60 5.41 5.57 0.2M
2021-02-12 5.68 5.77 5.42 5.50 1.1M
2021-02-11 5.71 5.81 5.60 5.66 0.5M
2021-02-10 5.80 5.85 5.49 5.71 0.9M
2021-02-09 5.76 5.83 5.63 5.80 0.2M
2021-02-08 5.74 5.95 5.64 5.76 0.6M
2021-02-05 5.44 5.80 5.37 5.73 0.8M
2021-02-04 5.62 5.63 5.33 5.41 0.5M
2021-02-03 5.43 5.55 5.25 5.46 1.8M
2021-02-02 5.71 5.73 5.34 5.41 1.7M
2021-01-29 5.82 5.82 5.52 5.69 1.2M
2021-01-28 5.66 5.97 5.66 5.87 0.6M
2021-01-27 5.73 5.78 5.55 5.74 0.9M
2021-01-26 5.74 5.88 5.71 5.75 0.5M
2021-01-25 5.80 5.91 5.68 5.86 0.8M
2021-01-22 5.79 5.96 5.62 5.82 0.6M
2021-01-21 5.80 5.88 5.70 5.80 0.7M
2021-01-20 5.67 5.85 5.60 5.80 0.8M
2021-01-19 5.79 5.79 5.67 5.70 0.8M
2021-01-18 5.74 5.79 5.71 5.76 0.1M
2021-01-15 5.72 5.90 5.69 5.75 1.1M
2021-01-14 5.77 5.98 5.70 5.72 0.7M
2021-01-13 5.83 5.99 5.75 5.79 0.7M
2021-01-12 5.91 6.07 5.72 5.87 0.5M
2021-01-11 5.93 6.01 5.89 5.91 0.5M
2021-01-08 6.05 6.08 5.90 5.98 1.5M
2021-01-07 6.07 6.13 5.90 5.94 1.0M
2021-01-06 6.00 6.11 5.95 6.03 1.4M
2021-01-05 6.02 6.10 5.85 5.90 1.1M
2021-01-04 6.18 6.39 5.87 6.07 1.4M