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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 21.69 21.77 21.49 21.72 0.1M
2022-12-29 21.52 21.79 21.35 21.65 0.1M
2022-12-28 22.03 22.06 21.22 21.22 0.3M
2022-12-27 21.99 22.08 21.91 21.99 0.0M
2022-12-26 21.99 22.00 21.97 21.98 0.0M
2022-12-23 22.24 22.24 21.84 21.96 0.1M
2022-12-22 21.72 22.09 21.66 21.85 0.4M
2022-12-21 21.65 21.76 21.60 21.66 0.2M
2022-12-20 21.59 21.73 21.45 21.58 0.4M
2022-12-19 21.54 21.67 21.48 21.50 0.1M
2022-12-16 21.92 21.92 21.35 21.41 1.3M
2022-12-15 21.95 21.95 21.60 21.74 0.4M
2022-12-14 21.67 21.85 21.62 21.71 0.6M
2022-12-13 21.83 22.18 21.56 21.62 0.6M
2022-12-09 21.85 22.02 21.63 21.83 0.2M
2022-12-08 21.67 22.01 21.67 21.85 0.2M
2022-12-07 21.68 21.85 21.56 21.62 3.8M
2022-12-06 21.58 21.72 21.56 21.58 1.1M
2022-12-05 21.77 21.89 21.56 21.58 5.6M
2022-12-02 21.87 21.93 21.69 21.76 0.3M
2022-12-01 21.71 22.09 21.71 21.97 0.7M
2022-11-30 21.67 21.74 21.58 21.64 0.3M
2022-11-29 21.70 21.74 21.55 21.66 0.2M
2022-11-28 21.68 21.82 21.53 21.61 0.2M
2022-11-25 21.81 21.91 21.51 21.61 0.1M
2022-11-24 21.86 21.86 21.73 21.76 0.0M
2022-11-23 21.59 21.96 21.58 21.79 0.3M
2022-11-22 21.82 21.90 21.51 21.55 0.6M
2022-11-18 21.73 22.06 21.71 21.80 0.0M
2022-11-17 21.88 21.90 21.60 21.70 0.4M
2022-11-16 22.27 22.27 21.70 21.79 0.3M
2022-11-15 22.28 22.32 21.99 22.13 0.1M
2022-11-14 22.00 22.29 22.00 22.20 0.1M
2022-11-11 22.12 22.83 21.90 22.22 0.5M
2022-11-10 21.86 22.43 21.81 22.12 0.2M
2022-11-09 22.27 22.42 21.49 21.66 0.2M
2022-11-08 22.58 22.61 22.21 22.24 0.1M
2022-11-07 22.69 22.73 22.42 22.58 0.1M
2022-11-04 22.38 22.49 22.38 22.48 0.1M
2022-11-03 22.40 22.59 22.14 22.49 0.2M
2022-11-01 22.49 22.49 22.40 22.48 0.1M
2022-10-31 22.45 22.49 22.36 22.49 0.1M
2022-10-28 22.49 22.49 22.03 22.40 2.3M
2022-10-27 22.30 22.49 22.14 22.31 4.0M
2022-10-26 22.14 22.49 22.13 22.30 0.1M
2022-10-25 22.05 22.48 22.03 22.06 0.3M
2022-10-24 22.47 22.49 22.03 22.08 0.2M
2022-10-21 21.96 22.49 21.96 22.47 0.1M
2022-10-20 22.02 22.40 21.81 22.25 0.8M
2022-10-19 21.74 22.03 21.66 22.01 0.1M
2022-10-18 22.01 22.03 21.71 22.01 0.2M
2022-10-17 21.48 22.02 21.48 21.69 0.1M
2022-10-14 21.88 21.97 21.36 21.53 0.1M
2022-10-13 21.95 22.17 21.67 21.87 0.2M
2022-10-12 21.93 22.16 21.54 21.87 0.3M
2022-10-11 21.62 22.03 21.29 21.79 0.1M
2022-10-10 22.11 22.28 21.50 21.60 0.2M
2022-10-07 22.31 22.31 22.00 22.10 0.1M
2022-10-06 22.47 22.47 22.26 22.31 0.1M
2022-10-05 22.27 22.46 21.94 22.25 7.2M
2022-10-04 22.39 22.47 22.16 22.32 0.6M
2022-10-03 22.36 22.42 22.14 22.18 4.1M
2022-09-30 22.37 22.59 22.27 22.36 0.3M
2022-09-29 22.40 22.45 21.99 22.42 0.4M
2022-09-28 22.13 22.47 21.80 22.12 1.1M
2022-09-27 22.31 22.36 21.99 22.17 0.4M
2022-09-26 22.27 22.47 22.17 22.17 0.2M
2022-09-23 22.45 22.45 21.98 22.22 0.1M
2022-09-22 22.40 22.52 22.34 22.48 0.3M
2022-09-21 22.32 22.46 22.16 22.43 0.3M
2022-09-20 21.95 22.47 21.79 22.28 6.6M
2022-09-19 22.52 22.52 21.45 21.83 1.6M
2022-09-15 22.07 22.78 21.77 22.27 0.3M
2022-09-14 22.79 22.91 21.71 21.91 0.6M
2022-09-13 22.78 22.92 22.31 22.65 0.6M
2022-09-12 22.37 22.83 22.25 22.67 0.3M
2022-09-09 22.31 22.46 22.24 22.37 0.1M
2022-09-08 22.05 22.37 21.99 22.27 0.3M
2022-09-07 21.62 22.18 21.48 22.03 0.3M
2022-09-06 22.09 22.32 21.55 22.07 0.4M
2022-09-05 21.86 22.14 21.85 22.09 0.1M
2022-09-02 21.77 21.95 21.62 21.82 0.2M
2022-09-01 21.85 21.89 21.62 21.74 0.3M
2022-08-31 21.62 22.13 21.62 21.95 0.5M
2022-08-30 21.76 21.76 21.43 21.47 0.5M
2022-08-29 21.63 21.77 21.44 21.64 0.1M
2022-08-26 21.87 22.16 21.49 21.62 0.3M
2022-08-25 21.94 22.07 21.71 21.93 0.1M
2022-08-24 21.73 22.13 21.62 21.81 0.1M
2022-08-23 21.78 21.85 21.71 21.71 2.3M
2022-08-22 21.71 21.80 21.47 21.72 0.0M
2022-08-19 21.63 21.79 21.50 21.72 0.1M
2022-08-18 21.81 21.81 21.45 21.61 0.1M
2022-08-17 21.79 21.79 21.45 21.69 0.1M
2022-08-16 22.16 22.16 21.76 21.91 0.0M
2022-08-15 22.04 22.08 21.80 21.93 0.1M
2022-08-12 21.54 22.16 21.43 22.08 0.6M
2022-08-11 21.74 21.87 21.30 21.72 0.3M
2022-08-10 21.57 21.81 21.09 21.75 4.5M
2022-08-09 21.82 21.82 21.34 21.39 0.1M
2022-08-08 21.64 21.83 21.52 21.69 0.2M
2022-08-05 21.49 21.77 21.21 21.34 0.2M
2022-08-04 21.50 22.35 21.24 21.41 0.3M
2022-08-03 21.55 21.55 21.23 21.30 0.1M
2022-08-02 21.39 21.55 21.28 21.45 0.1M
2022-08-01 21.53 22.15 21.21 21.28 0.1M
2022-07-29 22.06 22.06 21.21 21.42 0.2M
2022-07-28 21.69 22.06 21.31 21.54 0.1M
2022-07-27 21.52 21.98 21.13 21.70 0.1M
2022-07-26 21.48 21.69 21.13 21.22 0.3M
2022-07-25 21.30 21.76 21.13 21.51 0.5M
2022-07-22 21.72 21.77 21.28 21.34 0.0M
2022-07-21 21.39 21.83 21.14 21.55 0.0M
2022-07-20 21.33 21.64 21.14 21.42 0.1M
2022-07-19 21.31 21.60 21.14 21.47 0.1M
2022-07-18 21.31 21.42 21.04 21.27 0.1M
2022-07-15 21.78 22.06 21.15 21.22 0.1M
2022-07-14 21.60 22.03 20.74 21.77 0.1M
2022-07-13 21.94 22.06 21.18 21.46 1.5M
2022-07-12 21.89 22.52 21.60 21.75 0.4M
2022-07-11 21.63 22.03 21.24 21.88 0.0M
2022-07-08 21.32 21.81 21.26 21.60 0.3M
2022-07-07 21.63 21.65 21.14 21.38 0.1M
2022-07-06 21.32 21.62 21.16 21.58 0.1M
2022-07-05 20.86 21.23 20.86 21.14 0.0M
2022-07-04 20.68 21.24 20.22 21.02 0.1M
2022-07-01 20.27 20.96 20.24 20.85 0.3M
2022-06-30 19.43 21.05 19.43 20.63 0.4M
2022-06-29 19.51 19.60 19.22 19.26 0.1M
2022-06-28 19.82 20.16 19.30 19.41 1.4M
2022-06-27 20.02 20.20 19.75 19.79 0.0M
2022-06-24 19.19 20.38 19.09 19.83 0.2M
2022-06-23 19.03 19.33 18.75 19.02 0.2M
2022-06-22 18.93 19.28 18.75 19.13 0.1M
2022-06-21 19.19 19.50 18.74 18.86 0.2M
2022-06-20 19.19 19.59 19.11 19.27 0.0M
2022-06-17 19.75 20.02 18.70 18.93 0.6M
2022-06-16 20.39 20.44 19.37 19.66 0.1M
2022-06-15 21.00 21.08 20.37 20.56 2.8M
2022-06-14 21.07 21.54 20.61 20.98 0.4M
2022-06-13 21.39 21.39 20.29 21.06 5.8M
2022-06-10 21.38 21.52 21.08 21.27 0.3M
2022-06-09 21.58 21.59 21.44 21.52 0.2M
2022-06-08 21.53 21.69 21.34 21.53 0.3M
2022-06-07 21.41 21.58 21.33 21.54 0.1M
2022-06-06 21.46 21.60 21.16 21.28 0.2M
2022-06-03 21.67 21.67 21.35 21.46 0.1M
2022-06-02 21.49 21.78 21.20 21.44 0.2M
2022-06-01 21.90 21.90 21.25 21.31 0.1M
2022-05-31 21.99 22.06 21.60 21.98 0.4M
2022-05-30 22.06 22.06 21.83 22.05 0.7M
2022-05-27 21.93 22.06 21.74 21.97 0.2M
2022-05-26 21.87 21.97 21.61 21.81 0.0M
2022-05-25 21.76 22.05 21.60 21.62 0.2M
2022-05-24 21.66 21.87 21.43 21.72 0.1M
2022-05-23 21.68 22.05 21.38 21.60 0.3M
2022-05-20 21.88 21.88 21.26 21.37 0.1M
2022-05-19 21.59 21.69 21.45 21.60 0.0M
2022-05-18 22.06 22.15 21.25 21.36 0.1M
2022-05-17 21.47 22.15 21.33 22.02 0.2M
2022-05-16 22.05 22.05 21.31 21.47 0.1M
2022-05-13 21.90 22.06 21.39 21.89 0.1M
2022-05-12 21.54 21.97 21.33 21.49 0.1M
2022-05-11 22.06 22.15 21.33 21.99 0.3M
2022-05-10 21.53 22.96 21.34 22.06 0.3M
2022-05-09 21.31 21.53 20.88 21.33 0.1M
2022-05-06 21.60 21.60 21.07 21.39 0.0M
2022-05-05 21.11 21.82 20.90 21.55 0.1M
2022-05-04 21.13 21.46 20.93 21.14 0.1M
2022-05-03 21.11 21.13 20.78 21.03 0.1M
2022-05-02 20.83 21.24 20.69 21.04 0.1M
2022-04-29 22.10 22.10 20.47 20.76 0.3M
2022-04-28 21.52 22.05 21.13 21.89 0.0M
2022-04-27 21.53 21.81 21.12 21.52 0.1M
2022-04-26 21.93 22.06 21.14 21.28 0.1M
2022-04-25 21.84 22.28 21.52 22.10 0.1M
2022-04-22 22.05 22.29 21.65 21.96 0.0M
2022-04-21 22.21 22.31 21.92 22.02 0.1M
2022-04-20 21.92 22.35 21.91 22.16 0.1M
2022-04-19 21.90 22.04 21.60 21.91 0.0M
2022-04-18 21.69 22.18 21.41 21.78 0.1M
2022-04-13 22.48 22.57 22.24 22.46 0.2M
2022-04-12 22.78 22.79 22.29 22.44 0.2M
2022-04-11 23.07 23.07 22.51 22.60 0.2M
2022-04-08 23.35 23.40 22.71 22.85 0.1M
2022-04-07 23.15 23.76 22.95 23.42 0.1M
2022-04-06 23.18 23.60 22.97 23.16 3.1M
2022-04-05 23.45 23.73 23.02 23.14 0.1M
2022-04-04 23.65 23.74 22.87 23.37 0.2M
2022-04-01 22.58 23.71 22.58 23.56 0.2M
2022-03-31 23.20 23.24 21.77 22.37 0.5M
2022-03-30 23.44 23.51 22.89 23.09 0.3M
2022-03-29 22.98 23.66 22.98 23.57 0.2M
2022-03-28 22.80 23.11 22.71 22.85 0.2M
2022-03-25 22.99 23.09 22.71 22.84 0.1M
2022-03-24 23.44 23.74 22.89 22.98 0.8M
2022-03-23 23.85 23.85 23.18 23.44 0.1M
2022-03-22 23.18 23.85 23.00 23.26 0.2M
2022-03-18 23.59 24.08 22.71 22.99 0.6M
2022-03-17 23.22 23.66 23.21 23.48 0.1M
2022-03-16 23.26 23.95 23.05 23.36 0.2M
2022-03-15 23.00 24.25 22.98 23.47 0.4M
2022-03-14 23.20 23.32 22.81 23.18 0.7M
2022-03-11 23.18 23.46 23.01 23.18 1.5M
2022-03-10 23.09 23.49 22.71 23.15 0.3M
2022-03-09 23.07 23.28 22.89 23.13 0.1M
2022-03-08 22.80 23.02 22.30 22.80 0.2M
2022-03-07 23.20 23.20 22.71 22.80 0.6M
2022-03-04 22.95 23.44 22.91 23.20 0.4M
2022-03-03 23.49 23.77 22.91 23.12 3.5M
2022-03-02 22.91 24.32 22.91 23.60 0.2M
2022-03-01 21.87 23.30 21.81 22.85 5.2M
2022-02-28 22.26 22.89 21.41 21.87 0.4M
2022-02-25 22.18 22.61 22.00 22.41 0.1M
2022-02-24 22.44 22.88 21.88 21.99 0.4M
2022-02-23 23.19 23.20 22.54 22.57 0.2M
2022-02-22 23.27 23.73 23.11 23.14 0.2M
2022-02-21 23.62 23.62 22.85 23.10 0.0M
2022-02-18 23.30 23.49 22.88 23.28 0.2M
2022-02-17 23.38 23.63 22.91 23.17 0.2M
2022-02-16 22.95 23.40 22.60 23.26 0.1M
2022-02-15 23.39 23.39 22.52 22.97 0.1M
2022-02-14 22.85 23.40 21.98 23.16 0.5M
2022-02-11 23.14 23.14 22.52 22.98 0.2M
2022-02-10 22.99 23.28 22.46 23.10 1.8M
2022-02-09 22.38 23.39 22.10 22.99 5.4M
2022-02-08 22.46 22.46 22.05 22.38 0.3M
2022-02-04 22.41 22.87 22.27 22.50 16.8M
2022-02-03 21.70 22.48 21.57 22.38 0.9M
2022-02-02 21.52 21.75 21.43 21.70 0.1M
2022-02-01 21.05 21.81 20.90 21.40 2.3M
2022-01-31 20.74 21.14 20.40 20.80 4.7M
2022-01-28 20.60 20.78 20.32 20.56 0.2M
2022-01-27 20.68 21.06 20.68 20.76 1.5M
2022-01-26 20.95 20.95 20.34 20.61 0.5M
2022-01-25 20.97 21.27 20.59 20.85 0.3M
2022-01-24 21.66 21.67 20.72 20.97 5.3M
2022-01-21 21.24 22.12 21.24 21.97 2.0M
2022-01-20 21.24 21.65 21.24 21.51 0.2M
2022-01-19 21.24 21.47 21.16 21.22 0.2M
2022-01-18 21.71 21.83 21.17 21.39 5.2M
2022-01-17 21.73 21.79 21.72 21.76 0.0M
2022-01-14 21.76 21.99 21.34 21.74 0.7M
2022-01-13 21.34 21.91 21.34 21.54 8.0M
2022-01-12 21.97 21.98 21.26 21.31 0.1M
2022-01-11 20.91 21.89 20.91 21.20 0.4M
2022-01-10 21.53 21.63 20.75 20.78 0.1M
2022-01-07 21.75 22.21 21.24 21.47 0.1M
2022-01-06 22.13 22.29 21.69 21.97 0.1M
2022-01-05 21.68 22.21 21.68 22.12 0.1M
2022-01-04 21.91 22.07 21.64 21.92 0.2M
2022-01-03 22.27 22.27 21.63 21.73 0.0M