Concentradora Fibra Danhos (DANHOS13)

DANHOS13
🏛️ México →
27.48
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 29.44 29.44 29.44 29.44 0.5K
07:35 29.49 29.49 29.48 29.48 0.4K
07:40 29.49 29.49 29.49 29.49 0.6K
07:45 29.22 29.47 29.21 29.40 3.4K
08:00 29.40 29.40 29.40 29.40 0.4K
08:05 29.26 29.35 29.26 29.35 2.1K
08:10 29.22 29.22 29.14 29.14 1.7K
08:15 29.05 29.05 29.05 29.05 0.2K
08:20 29.05 29.05 29.05 29.05 0.2K
08:25 29.05 29.05 29.05 29.05 0.4K
08:30 29.00 29.00 28.96 28.96 0.6K
08:35 28.98 28.98 28.98 28.98 0.3K
08:40 28.96 28.96 28.91 28.91 0.6K
08:50 28.95 28.95 28.95 28.95 0.2K
08:55 28.94 28.94 28.94 28.94 1.0K
09:00 28.90 29.05 28.90 28.93 2.2K
09:05 28.93 28.96 28.93 28.93 1.0K
09:10 28.91 28.92 28.79 28.89 3.1K
09:15 28.89 28.89 28.89 28.89 0.1K
09:25 28.88 28.88 28.86 28.86 0.8K
09:30 28.73 28.73 28.54 28.54 2.9K
09:35 28.63 28.64 28.54 28.64 1.2K
09:40 28.81 28.81 28.81 28.81 0.2K
09:50 28.69 28.69 28.60 28.67 1.4K
09:55 28.60 28.66 28.60 28.60 0.9K
10:00 28.57 28.57 28.53 28.57 2.0K
10:05 28.41 28.55 28.41 28.50 1.7K
10:10 28.50 28.57 28.50 28.57 1.0K
10:15 28.50 28.57 28.50 28.57 0.6K
10:20 28.60 28.60 28.57 28.57 0.6K
10:25 28.57 28.57 28.57 28.57 0.7K
10:35 28.58 28.58 28.55 28.55 0.7K
10:40 28.50 28.50 28.50 28.50 0.8K
10:50 28.54 28.54 28.50 28.50 0.7K
11:00 28.52 28.52 28.50 28.51 1.5K
11:05 28.50 28.50 28.45 28.47 3.0K
11:10 28.60 28.60 28.47 28.47 2.1K
11:15 28.48 28.48 28.46 28.46 0.8K
11:20 28.47 28.48 28.46 28.48 0.6K
11:25 28.48 28.48 28.47 28.47 2.4K
11:30 28.48 28.48 28.39 28.39 4.3K
11:35 28.40 28.41 28.39 28.40 1.4K
11:40 28.40 28.40 28.32 28.33 1.4K
11:45 28.32 28.33 28.30 28.32 6.9K
11:50 28.33 28.33 28.33 28.33 3.3K
11:55 28.32 28.39 28.32 28.37 0.7K
12:00 28.37 28.40 28.33 28.38 3.6K
12:05 28.32 28.39 28.32 28.39 2.3K
12:10 28.33 28.42 28.33 28.38 6.2K
12:15 28.35 28.35 28.35 28.35 0.2K
12:25 28.36 28.36 28.36 28.36 2.6K
12:30 28.36 28.36 28.33 28.33 2.0K
12:35 28.32 28.35 28.30 28.30 3.0K
12:40 28.26 28.29 28.26 28.29 1.3K
12:45 28.25 28.25 28.13 28.16 1.0K
12:50 28.16 28.26 28.15 28.18 1.3K
12:55 28.16 28.16 28.14 28.14 3.0K
13:00 28.13 28.15 28.12 28.15 4.7K
13:05 28.14 28.14 28.14 28.14 0.2K
13:10 28.15 28.15 28.15 28.15 0.2K
13:15 28.15 28.15 28.10 28.10 3.0K
13:20 28.02 28.06 28.02 28.05 4.0K
13:25 28.07 28.11 28.06 28.10 2.4K
13:30 28.07 28.07 28.03 28.03 1.7K
13:35 28.03 28.03 28.02 28.02 8.0K
13:40 28.02 28.03 27.95 27.95 17.8K
13:45 27.94 27.94 27.82 27.82 7.9K
13:50 27.89 27.89 27.75 27.83 23.4K
13:55 27.83 28.00 27.82 27.90 18.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 27.99 28.44 27.37 27.48 0.1M
2025-09-25 27.55 28.10 27.55 27.88 0.2M
2025-09-24 27.99 27.99 27.05 27.86 1.2M
2025-09-23 27.99 28.19 27.63 27.75 0.2M
2025-09-22 29.44 29.49 27.75 27.90 0.2M
2025-09-19 29.90 33.88 28.70 29.47 32.2M
2025-09-18 29.86 30.83 28.90 30.07 2.4M
2025-09-17 27.57 31.43 27.57 29.73 2.2M
2025-09-15 27.30 28.00 27.30 27.97 0.4M
2025-09-12 27.24 28.00 27.14 27.86 0.6M
2025-09-11 26.30 28.25 26.23 27.80 3.8M
2025-09-10 26.15 26.36 26.00 26.24 0.2M
2025-09-09 26.42 26.42 25.68 25.84 0.1M
2025-09-08 25.84 26.39 25.84 26.36 0.1M
2025-09-05 26.62 26.62 25.80 25.84 0.1M
2025-09-04 26.05 26.63 26.01 26.59 0.3M
2025-09-03 26.48 26.48 25.70 26.03 0.4M
2025-09-02 26.49 26.63 26.00 26.16 0.1M
2025-09-01 26.45 26.68 26.44 26.47 0.0M
2025-08-29 26.17 26.63 26.08 26.25 0.1M
2025-08-28 25.99 26.29 25.89 26.16 0.4M
2025-08-27 25.94 26.17 25.27 25.91 0.1M
2025-08-26 25.40 26.04 25.21 25.95 0.3M
2025-08-25 25.29 25.47 25.15 25.21 0.0M
2025-08-22 24.80 25.32 24.79 25.29 0.1M
2025-08-21 24.75 25.47 24.75 24.84 0.1M
2025-08-20 25.02 25.24 24.69 24.86 0.2M
2025-08-19 25.30 25.73 24.86 24.95 0.1M
2025-08-18 26.18 26.19 24.75 25.01 0.2M
2025-08-15 26.10 26.19 25.50 26.00 3.1M
2025-08-14 26.00 26.15 25.72 26.07 0.1M
2025-08-13 25.94 26.26 25.50 26.01 0.3M
2025-08-12 25.87 26.17 25.58 25.75 0.1M
2025-08-11 25.86 26.32 25.69 25.81 0.2M
2025-08-08 25.69 26.00 25.69 25.75 0.0M
2025-08-07 25.52 25.72 25.52 25.54 0.1M
2025-08-06 25.46 25.92 25.32 25.50 0.1M
2025-08-05 24.83 25.31 24.83 25.28 0.2M
2025-08-04 25.00 25.34 25.00 25.06 0.0M
2025-08-01 25.16 25.47 24.80 25.16 0.0M
2025-07-31 25.20 25.30 24.94 25.25 1.5M
2025-07-30 25.34 25.60 24.94 25.07 0.1M
2025-07-29 25.00 25.25 24.72 25.12 2.7M
2025-07-28 24.73 25.12 24.73 25.01 0.1M
2025-07-25 24.70 24.87 24.50 24.73 0.1M
2025-07-24 24.61 24.80 24.47 24.76 0.2M
2025-07-23 24.68 24.80 24.40 24.43 0.1M
2025-07-22 24.59 24.80 24.15 24.75 0.1M
2025-07-21 24.99 24.99 24.21 24.42 0.1M
2025-07-18 24.57 24.90 24.29 24.55 0.1M
2025-07-17 24.80 25.00 24.44 24.72 0.1M
2025-07-16 24.49 24.99 24.03 24.87 0.7M
2025-07-15 24.90 24.90 24.20 24.30 0.2M
2025-07-14 25.00 25.00 24.49 24.84 0.1M
2025-07-11 24.21 25.09 24.02 24.83 0.2M
2025-07-10 24.82 24.89 24.10 24.22 0.1M
2025-07-09 24.39 24.85 24.12 24.75 0.3M
2025-07-08 24.19 24.20 23.81 24.11 0.2M
2025-07-07 24.78 24.78 23.79 24.03 0.3M
2025-07-04 24.39 25.00 24.20 24.37 0.1M
2025-07-03 24.44 24.46 24.13 24.17 0.2M
2025-07-02 24.82 25.00 24.06 24.24 0.5M
2025-07-01 24.55 24.90 24.25 24.34 0.2M
2025-06-30 25.50 25.50 24.50 24.53 0.4M
2025-06-27 25.01 25.59 24.62 25.37 0.2M
2025-06-26 25.09 25.75 24.79 25.50 6.9M
2025-06-25 24.55 25.26 24.53 24.99 0.2M
2025-06-24 24.68 24.68 24.16 24.32 0.1M
2025-06-23 25.00 25.01 24.02 24.20 0.2M
2025-06-20 25.04 25.41 24.60 25.16 2.4M
2025-06-19 25.19 25.20 24.87 25.01 0.0M
2025-06-18 24.93 25.44 24.67 25.08 0.3M
2025-06-17 24.56 24.96 24.51 24.84 0.1M
2025-06-16 25.11 25.29 24.41 24.64 0.2M
2025-06-13 25.70 26.01 25.00 25.16 0.2M
2025-06-12 25.58 26.04 25.20 25.79 0.7M
2025-06-11 25.48 26.00 25.02 25.69 1.1M
2025-06-10 25.30 25.54 24.80 25.42 0.9M
2025-06-09 25.16 25.59 24.92 25.25 0.2M
2025-06-06 24.82 25.18 24.40 24.92 0.4M
2025-06-05 24.77 25.21 24.50 24.59 0.4M
2025-06-04 26.00 26.54 24.51 24.70 1.0M
2025-06-03 26.80 27.50 25.72 26.08 1.6M
2025-06-02 27.60 28.39 26.60 26.90 0.5M
2025-05-30 27.40 28.50 26.37 28.17 1.0M
2025-05-29 27.21 28.47 27.21 27.94 1.0M
2025-05-28 26.30 27.89 26.26 27.77 0.7M
2025-05-27 25.00 27.30 24.98 26.84 19.3M
2025-05-26 24.20 25.00 24.20 24.98 0.1M
2025-05-23 24.46 24.92 24.33 24.64 0.0M
2025-05-22 24.53 25.00 24.50 24.96 0.2M
2025-05-21 23.82 24.97 23.50 24.69 0.5M
2025-05-20 23.69 23.90 23.50 23.79 0.6M
2025-05-19 22.90 23.94 22.90 23.81 0.6M
2025-05-16 23.10 23.38 22.92 23.37 0.1M
2025-05-15 22.52 23.14 22.30 23.00 0.1M
2025-05-14 22.50 22.96 22.26 22.82 3.8M
2025-05-13 22.54 22.63 22.17 22.23 0.3M
2025-05-12 22.84 22.84 22.30 22.63 0.1M
2025-05-09 22.63 22.83 22.54 22.63 0.2M
2025-05-08 22.30 22.67 22.30 22.35 0.3M
2025-05-07 22.35 22.49 22.29 22.38 0.4M
2025-05-06 22.29 22.67 22.24 22.60 0.3M
2025-05-05 22.49 22.67 22.00 22.33 0.1M
2025-05-02 22.27 22.73 22.27 22.66 0.1M
2025-04-30 22.25 22.37 22.00 22.14 2.1M
2025-04-29 22.76 22.76 22.00 22.13 0.3M
2025-04-28 22.76 22.76 22.47 22.70 0.3M
2025-04-25 22.45 22.46 22.20 22.42 0.2M
2025-04-24 22.01 22.52 22.01 22.20 0.4M
2025-04-23 22.31 22.80 22.17 22.23 0.1M
2025-04-22 22.26 22.45 22.19 22.32 0.2M
2025-04-21 22.70 22.79 22.21 22.28 0.1M
2025-04-16 22.36 22.85 22.34 22.71 0.1M
2025-04-15 22.74 22.79 22.26 22.32 0.2M
2025-04-14 22.34 22.94 22.29 22.71 0.1M
2025-04-11 22.50 22.65 22.12 22.47 0.1M
2025-04-10 23.35 23.35 22.22 22.37 0.1M
2025-04-09 22.00 23.37 21.77 23.36 0.5M
2025-04-08 22.32 22.80 22.12 22.21 0.2M
2025-04-07 22.24 22.70 21.87 22.31 0.2M
2025-04-04 22.52 22.71 22.20 22.28 0.1M
2025-04-03 22.42 23.01 22.20 22.80 0.5M
2025-04-02 22.65 22.65 22.20 22.38 0.1M
2025-04-01 22.35 22.90 22.22 22.64 0.2M
2025-03-31 22.40 22.69 22.20 22.36 0.2M
2025-03-28 22.83 22.90 22.20 22.70 0.3M
2025-03-27 22.90 22.90 22.46 22.69 0.0M
2025-03-26 22.48 22.90 22.30 22.65 0.3M
2025-03-25 22.20 22.58 22.20 22.55 0.2M
2025-03-24 22.15 22.49 22.13 22.37 0.3M
2025-03-21 22.26 22.50 21.81 22.23 0.3M
2025-03-20 22.31 22.50 22.13 22.47 0.3M
2025-03-19 22.17 22.39 22.00 22.33 0.3M
2025-03-18 22.10 22.28 21.80 22.15 0.1M
2025-03-14 22.00 22.22 21.81 22.16 0.2M
2025-03-13 21.64 22.10 21.64 22.01 0.2M
2025-03-12 21.40 21.89 21.40 21.81 0.3M
2025-03-11 21.17 21.83 21.17 21.56 0.2M
2025-03-10 21.83 21.97 21.34 21.60 0.2M
2025-03-07 21.83 21.95 21.62 21.91 0.4M
2025-03-06 21.67 21.92 21.62 21.83 0.2M
2025-03-05 21.07 21.79 21.07 21.68 0.5M
2025-03-04 21.46 21.57 21.05 21.38 0.6M
2025-03-03 21.36 21.90 21.36 21.55 0.4M
2025-02-28 21.44 21.79 21.20 21.35 0.6M
2025-02-27 21.25 21.49 21.20 21.46 0.3M
2025-02-26 20.51 21.30 20.45 21.25 0.3M
2025-02-25 20.67 20.75 20.22 20.36 0.9M
2025-02-24 20.49 21.39 20.49 20.63 0.9M
2025-02-21 21.05 21.19 20.48 20.66 0.6M
2025-02-20 21.89 21.90 20.90 21.03 0.9M
2025-02-19 21.89 21.99 21.81 21.89 0.3M
2025-02-18 22.20 22.34 21.76 21.94 0.5M
2025-02-17 22.20 22.25 22.00 22.24 0.0M
2025-02-14 21.79 22.50 21.79 22.21 0.3M
2025-02-13 22.00 22.50 21.71 22.23 0.4M
2025-02-12 21.95 22.03 21.68 21.97 0.3M
2025-02-11 21.86 22.33 21.62 22.03 1.3M
2025-02-10 21.51 21.95 21.51 21.90 0.1M
2025-02-07 21.62 21.84 21.26 21.68 0.2M
2025-02-06 21.55 21.70 20.70 21.55 0.7M
2025-02-05 21.91 22.04 21.32 21.74 0.2M
2025-02-04 21.32 22.04 21.32 21.86 0.5M
2025-01-31 21.38 21.80 20.93 21.22 0.2M
2025-01-30 21.30 21.73 20.87 21.22 0.3M
2025-01-29 20.79 21.45 20.73 21.38 0.2M
2025-01-28 20.63 21.24 20.63 20.75 0.1M
2025-01-27 20.75 20.99 20.60 20.81 0.1M
2025-01-24 21.31 21.45 20.61 20.89 0.3M
2025-01-23 20.84 21.48 20.83 21.42 0.4M
2025-01-22 20.50 21.20 20.40 20.96 0.6M
2025-01-21 20.39 20.78 20.36 20.43 0.3M
2025-01-20 20.09 20.44 20.09 20.40 0.3M
2025-01-17 20.15 20.15 19.98 19.99 0.2M
2025-01-16 20.17 20.17 19.70 19.98 12.6M
2025-01-15 19.91 20.20 19.88 20.07 0.2M
2025-01-14 19.88 20.19 19.74 19.82 0.2M
2025-01-13 19.90 20.00 19.72 19.77 0.5M
2025-01-10 20.00 20.15 19.70 19.76 0.3M
2025-01-09 20.13 20.26 19.78 19.87 0.4M
2025-01-08 20.06 20.06 19.90 20.03 0.4M
2025-01-07 20.20 20.20 19.97 20.00 0.9M
2025-01-06 20.17 20.47 20.00 20.01 0.3M
2025-01-03 20.40 20.79 20.00 20.17 1.0M
2025-01-02 20.30 20.98 20.17 20.40 0.7M