Becle (BCCLF)

BCCLF
🏛️ México →
19.40
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
2022-12-30 42.56 42.56 42.07 42.37 1.0M
2022-12-29 42.78 43.11 41.83 42.37 0.4M
2022-12-28 42.85 42.97 42.10 42.47 0.6M
2022-12-27 43.16 43.28 42.67 42.91 0.6M
2022-12-26 43.14 43.50 42.90 43.33 0.0M
2022-12-23 42.41 43.03 42.14 42.87 0.4M
2022-12-22 42.58 42.63 42.10 42.31 0.5M
2022-12-21 42.48 42.83 41.93 42.67 0.5M
2022-12-20 42.41 42.61 42.05 42.49 0.7M
2022-12-19 43.03 43.38 41.78 42.36 0.6M
2022-12-16 42.43 43.10 42.12 42.79 1.4M
2022-12-15 43.14 43.15 42.23 42.42 1.9M
2022-12-14 43.57 44.00 42.47 43.23 1.3M
2022-12-13 43.95 44.12 42.85 43.70 1.3M
2022-12-09 44.79 44.89 43.65 43.95 2.2M
2022-12-08 45.00 45.50 44.87 45.20 1.9M
2022-12-07 45.09 45.63 44.55 44.91 2.5M
2022-12-06 44.02 46.58 43.83 44.97 1.6M
2022-12-05 44.95 44.95 43.80 44.11 1.6M
2022-12-02 43.98 45.09 43.98 44.66 1.1M
2022-12-01 43.30 44.63 42.83 44.36 1.2M
2022-11-30 43.31 43.48 42.01 43.13 1.5M
2022-11-29 43.19 43.30 42.00 43.10 1.0M
2022-11-28 43.76 44.01 43.09 43.28 0.4M
2022-11-25 43.81 44.33 42.95 43.47 0.6M
2022-11-24 44.89 44.96 43.47 43.71 0.1M
2022-11-23 44.45 44.82 44.15 44.62 1.1M
2022-11-22 44.21 45.00 43.25 44.58 2.4M
2022-11-18 42.90 44.88 42.90 44.44 1.4M
2022-11-17 42.33 43.35 41.90 42.75 0.8M
2022-11-16 42.57 42.82 42.24 42.46 0.6M
2022-11-15 43.50 43.62 42.12 42.52 1.6M
2022-11-14 43.17 43.32 42.56 43.08 1.3M
2022-11-11 41.47 43.90 41.47 43.24 2.2M
2022-11-10 41.64 41.82 41.13 41.63 0.5M
2022-11-09 41.11 41.61 40.89 41.23 1.1M
2022-11-08 42.20 42.22 40.70 41.11 0.9M
2022-11-07 42.48 42.79 41.62 42.12 1.0M
2022-11-04 42.42 42.80 41.90 42.42 0.7M
2022-11-03 42.72 43.52 42.14 42.43 2.1M
2022-11-01 41.91 43.03 41.91 42.72 1.7M
2022-10-31 41.94 42.55 41.35 41.91 2.1M
2022-10-28 40.20 42.25 40.20 42.04 4.2M
2022-10-27 40.10 40.99 39.70 40.06 1.2M
2022-10-26 39.00 40.29 39.00 40.07 3.7M
2022-10-25 38.37 39.27 38.34 38.96 1.6M
2022-10-24 37.46 38.61 37.36 38.51 0.8M
2022-10-21 37.23 37.57 37.00 37.43 1.2M
2022-10-20 37.27 37.29 36.81 37.09 1.5M
2022-10-19 37.27 37.47 37.00 37.22 2.5M
2022-10-18 37.72 38.18 37.04 37.31 1.8M
2022-10-17 37.88 38.27 37.34 37.72 0.5M
2022-10-14 37.27 37.96 36.90 37.86 2.6M
2022-10-13 36.30 37.70 36.02 37.47 3.7M
2022-10-12 36.99 38.01 36.55 36.67 5.2M
2022-10-11 35.71 37.10 35.49 36.88 1.6M
2022-10-10 36.80 36.80 35.30 35.71 0.9M
2022-10-07 36.43 36.99 35.74 36.66 7.2M
2022-10-06 37.18 37.93 36.44 36.61 6.8M
2022-10-05 36.00 37.15 35.95 37.02 1.4M
2022-10-04 35.73 35.99 35.03 35.85 1.8M
2022-10-03 35.58 36.14 35.16 35.49 1.2M
2022-09-30 35.80 36.58 35.15 35.67 2.1M
2022-09-29 36.02 36.72 35.20 35.62 1.4M
2022-09-28 35.99 37.11 35.45 36.53 1.4M
2022-09-27 37.16 37.66 35.90 36.12 0.7M
2022-09-26 38.11 38.11 36.35 36.46 1.1M
2022-09-23 38.91 38.91 37.58 38.07 0.7M
2022-09-22 39.56 39.56 38.51 38.79 0.8M
2022-09-21 40.30 40.45 39.56 39.66 0.8M
2022-09-20 40.68 40.85 39.71 40.20 1.2M
2022-09-19 39.18 41.29 39.08 40.51 1.8M
2022-09-15 40.11 40.12 38.66 39.18 4.3M
2022-09-14 40.17 40.40 39.85 39.98 1.0M
2022-09-13 41.36 41.41 40.16 40.41 0.8M
2022-09-12 41.02 41.51 40.88 41.33 0.8M
2022-09-09 40.78 40.98 40.36 40.91 1.0M
2022-09-08 40.15 41.35 39.51 40.76 1.1M
2022-09-07 40.84 41.63 40.47 40.59 0.9M
2022-09-06 41.17 41.31 40.71 41.04 1.3M
2022-09-05 41.91 41.91 41.17 41.35 0.0M
2022-09-02 40.97 41.65 40.97 41.33 1.2M
2022-09-01 41.15 41.64 40.86 41.04 0.8M
2022-08-31 41.90 41.99 40.81 41.20 4.1M
2022-08-30 41.90 42.38 41.14 41.88 1.4M
2022-08-29 43.13 43.14 41.51 41.77 1.2M
2022-08-26 44.03 44.20 42.86 43.44 0.7M
2022-08-25 44.45 44.55 43.71 44.25 0.7M
2022-08-24 43.61 45.05 43.61 44.55 1.2M
2022-08-23 43.87 44.03 43.52 43.66 0.3M
2022-08-22 43.93 44.50 43.74 44.08 0.6M
2022-08-19 44.02 44.59 43.48 43.98 0.6M
2022-08-18 43.93 44.39 43.40 43.82 1.1M
2022-08-17 44.19 44.68 43.84 44.03 1.3M
2022-08-16 44.68 45.29 43.83 44.19 1.8M
2022-08-15 44.40 45.47 44.31 44.68 0.8M
2022-08-12 44.21 44.85 44.10 44.28 1.0M
2022-08-11 44.87 45.27 44.20 44.55 1.2M
2022-08-10 44.00 45.25 43.75 45.02 1.1M
2022-08-09 44.85 44.91 43.83 43.92 0.5M
2022-08-08 45.30 45.70 44.76 45.10 1.0M
2022-08-05 44.38 45.94 44.38 45.26 1.0M
2022-08-04 44.40 45.27 44.29 44.76 1.3M
2022-08-03 45.30 45.51 43.93 44.44 1.0M
2022-08-02 45.82 45.82 44.90 45.21 0.9M
2022-08-01 46.48 46.75 46.03 46.16 0.7M
2022-07-29 47.11 47.31 45.86 46.14 2.2M
2022-07-28 47.03 47.54 46.58 47.35 1.5M
2022-07-27 46.71 47.58 46.26 47.13 1.4M
2022-07-26 46.08 46.90 45.84 46.41 1.0M
2022-07-25 45.41 46.20 45.41 46.03 2.6M
2022-07-22 45.98 46.11 45.07 45.35 0.6M
2022-07-21 45.70 46.00 44.99 45.85 0.7M
2022-07-20 45.51 45.73 44.34 45.42 1.4M
2022-07-19 45.95 46.10 45.48 45.91 1.4M
2022-07-18 46.05 46.10 44.60 45.91 1.1M
2022-07-15 44.78 46.31 44.78 46.05 0.7M
2022-07-14 44.24 45.35 43.91 44.66 1.2M
2022-07-13 43.31 45.02 43.10 44.21 0.7M
2022-07-12 43.80 44.25 43.31 43.56 1.2M
2022-07-11 44.26 44.34 43.52 43.67 0.6M
2022-07-08 43.31 44.70 43.31 44.26 1.0M
2022-07-07 43.29 44.33 43.15 43.82 1.0M
2022-07-06 42.73 43.92 42.21 43.69 1.5M
2022-07-05 43.20 43.48 41.76 43.16 1.1M
2022-07-04 43.35 43.80 42.99 43.31 0.1M
2022-07-01 43.50 44.39 42.70 42.93 1.3M
2022-06-30 43.74 44.58 43.39 43.50 0.8M
2022-06-29 43.26 44.39 43.06 43.95 1.4M
2022-06-28 44.00 44.29 43.05 43.14 1.0M
2022-06-27 43.88 44.45 43.40 44.28 2.4M
2022-06-24 43.45 43.70 42.38 43.45 1.5M
2022-06-23 43.80 44.50 43.00 43.22 1.1M
2022-06-22 43.43 44.05 43.00 43.43 0.6M
2022-06-21 44.41 44.43 43.04 43.29 1.1M
2022-06-20 45.35 45.35 44.05 44.32 0.1M
2022-06-17 44.22 45.71 44.18 45.29 3.3M
2022-06-16 44.63 44.68 43.61 43.94 0.6M
2022-06-15 45.02 45.02 44.34 44.81 0.9M
2022-06-14 44.69 44.97 43.81 44.46 1.9M
2022-06-13 43.56 44.10 42.80 43.63 2.0M
2022-06-10 44.62 44.62 43.40 43.48 1.6M
2022-06-09 44.75 45.25 44.37 44.86 1.6M
2022-06-08 44.09 45.03 44.09 44.68 3.2M
2022-06-07 44.32 44.60 43.73 44.08 2.0M
2022-06-06 44.77 45.18 44.25 44.46 1.9M
2022-06-03 44.76 45.10 44.25 44.76 2.4M
2022-06-02 45.09 45.50 44.40 45.01 2.1M
2022-06-01 44.55 45.69 44.50 45.21 3.9M
2022-05-31 45.46 45.89 44.00 44.33 87.4M
2022-05-30 46.73 46.73 45.00 45.36 2.8M
2022-05-27 45.67 46.54 45.11 46.08 5.4M
2022-05-26 45.23 45.83 45.22 45.58 2.0M
2022-05-25 45.02 45.55 45.00 45.35 3.5M
2022-05-24 45.10 45.60 45.00 45.12 4.3M
2022-05-23 45.74 45.77 44.19 45.35 3.9M
2022-05-20 46.00 46.71 45.20 45.45 3.9M
2022-05-19 45.73 46.99 45.20 45.80 3.5M
2022-05-18 46.48 46.69 45.50 45.76 3.3M
2022-05-17 46.57 46.84 45.24 46.34 5.7M
2022-05-16 45.52 46.92 45.15 46.12 7.0M
2022-05-13 47.52 47.52 44.19 45.51 10.0M
2022-05-12 47.60 48.98 47.30 48.24 1.3M
2022-05-11 48.66 49.12 47.33 47.71 2.6M
2022-05-10 48.90 49.56 48.57 49.04 1.2M
2022-05-09 49.59 49.59 48.13 48.81 1.3M
2022-05-06 49.90 50.76 49.44 49.76 1.9M
2022-05-05 50.31 50.45 49.70 50.12 0.8M
2022-05-04 50.11 51.56 49.53 51.10 0.9M
2022-05-03 51.60 51.65 50.10 50.48 1.8M
2022-05-02 50.76 52.08 50.26 51.91 2.5M
2022-04-29 47.97 51.30 47.97 50.87 6.0M
2022-04-28 48.20 48.45 46.82 48.27 1.8M
2022-04-27 47.18 48.19 46.82 47.77 2.9M
2022-04-26 47.87 47.89 46.57 46.85 3.0M
2022-04-25 47.97 49.15 47.16 47.75 2.4M
2022-04-22 46.99 48.41 46.01 47.97 1.7M
2022-04-21 48.72 48.72 46.51 46.62 0.8M
2022-04-20 47.73 48.60 46.90 48.42 1.7M
2022-04-19 46.78 47.88 46.43 47.74 1.2M
2022-04-18 47.11 47.79 46.56 46.76 0.7M
2022-04-13 46.98 48.15 46.33 47.87 2.1M
2022-04-12 48.26 48.33 46.61 46.87 0.8M
2022-04-11 47.89 48.27 47.37 48.12 7.6M
2022-04-08 45.98 48.22 45.98 47.90 1.9M
2022-04-07 45.77 46.31 45.21 45.77 39.3M
2022-04-06 46.60 46.65 45.37 45.71 1.5M
2022-04-05 47.15 47.15 45.83 46.58 0.8M
2022-04-04 48.00 48.18 46.80 47.20 0.9M
2022-04-01 49.03 49.07 47.46 48.02 1.3M
2022-03-31 48.98 49.43 48.64 48.95 1.7M
2022-03-30 48.38 49.04 48.21 48.90 1.7M
2022-03-29 48.37 49.01 47.94 48.44 3.0M
2022-03-28 47.57 48.51 47.09 48.24 1.2M
2022-03-25 46.77 47.46 45.65 47.32 1.3M
2022-03-24 46.52 46.82 45.90 46.58 1.5M
2022-03-23 46.92 47.23 46.01 46.37 0.9M
2022-03-22 46.77 47.29 45.95 46.91 10.0M
2022-03-18 46.63 46.78 45.63 46.46 6.3M
2022-03-17 47.00 47.17 45.46 46.59 2.8M
2022-03-16 46.07 47.16 45.88 46.71 2.0M
2022-03-15 45.61 46.19 45.13 45.59 2.0M
2022-03-14 46.89 46.89 45.49 46.10 1.8M
2022-03-11 46.73 46.82 45.68 46.49 1.1M
2022-03-10 46.73 47.54 46.20 46.52 1.9M
2022-03-09 47.05 47.40 46.38 46.73 10.3M
2022-03-08 47.46 47.48 46.11 46.51 1.8M
2022-03-07 48.05 48.05 45.67 47.38 1.1M
2022-03-04 49.50 49.79 47.65 48.09 0.8M
2022-03-03 50.62 51.27 48.90 49.04 1.0M
2022-03-02 49.89 51.21 49.52 50.62 1.1M
2022-03-01 51.74 51.74 49.21 49.85 1.3M
2022-02-28 50.42 51.63 50.11 51.36 4.3M
2022-02-25 51.00 51.78 50.01 50.76 0.5M
2022-02-24 50.01 51.12 49.00 50.82 9.9M
2022-02-23 52.50 52.85 50.25 50.64 0.6M
2022-02-22 52.60 53.00 51.56 52.40 1.3M
2022-02-21 51.71 53.90 51.47 52.28 0.1M
2022-02-18 50.51 53.50 50.51 51.63 2.3M
2022-02-17 50.99 50.99 49.73 50.18 0.6M
2022-02-16 50.25 50.99 49.91 50.54 0.7M
2022-02-15 49.89 51.24 49.61 50.20 0.9M
2022-02-14 49.88 50.33 49.00 49.38 1.6M
2022-02-11 51.38 51.80 49.78 50.16 0.7M
2022-02-10 51.14 52.05 50.64 51.40 0.5M
2022-02-09 50.90 52.10 50.90 51.88 0.3M
2022-02-08 50.77 51.75 50.13 51.06 0.4M
2022-02-04 48.94 52.17 48.94 51.04 0.8M
2022-02-03 49.99 50.00 48.26 48.92 0.3M
2022-02-02 50.05 50.10 49.39 49.98 0.5M
2022-02-01 50.05 52.52 48.92 49.97 0.6M
2022-01-31 47.32 50.40 47.32 49.84 1.0M
2022-01-28 47.37 47.93 46.16 47.22 0.9M
2022-01-27 48.21 48.30 46.21 47.09 0.5M
2022-01-26 48.94 49.08 47.57 47.79 0.4M
2022-01-25 49.15 49.15 47.54 48.80 0.9M
2022-01-24 49.45 49.77 47.50 49.30 1.2M
2022-01-21 50.00 50.25 48.85 49.77 0.4M
2022-01-20 51.29 52.17 49.49 49.79 0.9M
2022-01-19 52.23 52.23 50.58 51.11 0.5M
2022-01-18 52.52 52.90 51.85 52.23 0.6M
2022-01-17 53.26 53.88 52.65 52.96 8.5M
2022-01-14 53.47 53.47 52.28 53.13 1.7M
2022-01-13 53.43 55.99 53.02 53.40 2.5M
2022-01-12 52.26 53.75 52.26 53.02 2.9M
2022-01-11 51.05 52.85 51.05 52.30 1.0M
2022-01-10 50.67 52.87 50.15 51.32 1.0M
2022-01-07 50.11 51.98 50.11 50.91 0.7M
2022-01-06 50.50 51.20 49.59 50.56 0.8M
2022-01-05 51.38 51.79 50.34 50.81 0.6M
2022-01-04 51.24 52.10 50.57 51.14 0.5M
2022-01-03 51.34 52.21 51.00 51.27 0.4M