Controladora Axtel (CTAXTELA)

CTAXTELA
🏛️ México →
0.88
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
2025-09-29 0.88 0.90 0.88 0.88 0.2M
2025-09-26 0.90 0.91 0.89 0.90 0.0M
2025-09-25 0.90 0.91 0.88 0.90 0.1M
2025-09-24 0.89 0.90 0.80 0.88 1.8M
2025-09-23 0.94 0.95 0.87 0.89 2.1M
2025-09-22 0.84 0.92 0.81 0.92 3.8M
2025-09-19 0.81 0.84 0.80 0.83 3.3M
2025-09-18 0.76 0.81 0.76 0.80 0.7M
2025-09-17 0.75 0.78 0.75 0.78 0.6M
2025-09-15 0.76 0.76 0.75 0.75 1.2M
2025-09-12 0.75 0.76 0.75 0.75 2.5M
2025-09-11 0.77 0.79 0.75 0.75 2.2M
2025-09-10 0.75 0.79 0.75 0.78 0.2M
2025-09-09 0.78 0.78 0.78 0.78 0.1M
2025-09-08 0.74 0.79 0.74 0.78 0.4M
2025-09-05 0.76 0.80 0.74 0.75 5.5M
2025-09-04 0.74 0.77 0.71 0.76 2.8M
2025-09-03 0.68 0.73 0.67 0.73 0.8M
2025-09-02 0.69 0.70 0.67 0.70 0.1M
2025-09-01 0.67 0.70 0.67 0.69 0.1M
2025-08-29 0.68 0.69 0.65 0.68 0.1M
2025-08-28 0.65 0.67 0.65 0.67 0.5M
2025-08-27 0.65 0.67 0.64 0.67 1.1M
2025-08-26 0.65 0.68 0.64 0.65 0.4M
2025-08-25 0.67 0.70 0.65 0.67 0.2M
2025-08-22 0.69 0.70 0.65 0.68 0.8M
2025-08-21 0.68 0.70 0.66 0.68 0.1M
2025-08-20 0.66 0.71 0.66 0.66 0.1M
2025-08-19 0.66 0.68 0.64 0.66 0.7M
2025-08-18 0.67 0.70 0.64 0.66 0.1M
2025-08-15 0.70 0.71 0.67 0.68 0.2M
2025-08-14 0.71 0.71 0.65 0.69 0.1M
2025-08-13 0.70 0.73 0.69 0.70 0.4M
2025-08-12 0.73 0.73 0.70 0.72 1.0M
2025-08-11 0.73 0.73 0.72 0.72 0.9M
2025-08-08 0.71 0.75 0.71 0.73 0.2M
2025-08-07 0.74 0.74 0.72 0.73 0.0M
2025-08-06 0.73 0.75 0.72 0.73 0.6M
2025-08-05 0.73 0.75 0.72 0.73 0.9M
2025-08-04 0.72 0.75 0.72 0.74 0.4M
2025-08-01 0.72 0.74 0.72 0.74 0.2M
2025-07-31 0.73 0.74 0.72 0.74 0.2M
2025-07-30 0.74 0.75 0.73 0.75 0.0M
2025-07-29 0.71 0.74 0.71 0.73 0.1M
2025-07-28 0.71 0.74 0.71 0.73 0.6M
2025-07-25 0.77 0.77 0.70 0.72 0.4M
2025-07-24 0.75 0.79 0.75 0.75 0.1M
2025-07-23 0.76 0.78 0.75 0.77 1.2M
2025-07-22 0.76 0.77 0.75 0.75 0.5M
2025-07-21 0.75 0.77 0.74 0.75 1.2M
2025-07-18 0.77 0.77 0.74 0.75 0.5M
2025-07-17 0.77 0.77 0.72 0.75 0.9M
2025-07-16 0.74 0.77 0.74 0.76 0.1M
2025-07-15 0.73 0.76 0.73 0.76 0.0M
2025-07-14 0.74 0.76 0.74 0.75 0.1M
2025-07-11 0.75 0.76 0.75 0.75 1.5M
2025-07-10 0.76 0.76 0.75 0.75 0.3M
2025-07-09 0.75 0.76 0.75 0.75 0.1M
2025-07-08 0.75 0.76 0.75 0.75 0.1M
2025-07-07 0.77 0.77 0.74 0.75 0.8M
2025-07-04 0.75 0.77 0.74 0.76 0.5M
2025-07-03 0.72 0.76 0.72 0.75 0.1M
2025-07-02 0.76 0.76 0.75 0.75 0.1M
2025-07-01 0.78 0.78 0.75 0.75 0.2M
2025-06-30 0.81 0.81 0.78 0.78 0.5M
2025-06-27 0.80 0.83 0.79 0.80 2.5M
2025-06-26 0.81 0.81 0.77 0.78 0.1M
2025-06-25 0.75 0.81 0.75 0.80 0.7M
2025-06-24 0.74 0.81 0.73 0.77 2.6M
2025-06-23 0.73 0.75 0.73 0.74 0.1M
2025-06-20 0.74 0.75 0.73 0.75 0.8M
2025-06-19 0.74 0.74 0.73 0.74 0.2M
2025-06-18 0.74 0.74 0.73 0.73 0.1M
2025-06-17 0.73 0.74 0.73 0.73 0.0M
2025-06-16 0.74 0.75 0.73 0.74 0.2M
2025-06-13 0.74 0.74 0.73 0.73 0.7M
2025-06-12 0.73 0.74 0.73 0.74 0.6M
2025-06-11 0.71 0.73 0.71 0.73 0.1M
2025-06-10 0.70 0.73 0.70 0.73 0.1M
2025-06-09 0.73 0.73 0.72 0.72 0.4M
2025-06-06 0.72 0.73 0.72 0.73 1.3M
2025-06-05 0.70 0.73 0.70 0.73 1.2M
2025-06-04 0.71 0.72 0.71 0.71 1.1M
2025-06-03 0.73 0.73 0.71 0.72 0.1M
2025-06-02 0.72 0.73 0.70 0.72 0.3M
2025-05-30 0.70 0.72 0.70 0.72 1.3M
2025-05-29 0.74 0.75 0.71 0.71 0.7M
2025-05-28 0.75 0.75 0.74 0.74 2.0M
2025-05-27 0.74 0.76 0.73 0.74 3.2M
2025-05-26 0.73 0.75 0.71 0.74 14.6M
2025-05-23 0.71 0.74 0.71 0.73 10.0M
2025-05-22 0.72 0.73 0.70 0.72 1.7M
2025-05-21 0.73 0.73 0.70 0.71 4.9M
2025-05-20 0.74 0.75 0.72 0.73 10.5M
2025-05-19 0.72 0.75 0.72 0.73 3.3M
2025-05-16 0.69 0.72 0.67 0.71 4.0M
2025-05-15 0.63 0.72 0.63 0.67 1.4M
2025-05-14 0.63 0.64 0.63 0.64 0.2M
2025-05-13 0.63 0.64 0.63 0.63 0.2M
2025-05-12 0.63 0.64 0.63 0.64 0.1M
2025-05-09 0.64 0.64 0.63 0.64 0.6M
2025-05-08 0.63 0.65 0.63 0.64 0.2M
2025-05-07 0.61 0.65 0.61 0.64 1.1M
2025-05-06 0.63 0.64 0.60 0.61 13.2M
2025-05-05 0.61 0.65 0.61 0.63 11.7M
2025-05-02 0.63 0.64 0.60 0.62 6.5M
2025-04-30 0.61 0.65 0.61 0.64 0.5M
2025-04-29 0.63 0.63 0.61 0.63 0.2M
2025-04-28 0.65 0.65 0.59 0.61 1.4M
2025-04-25 0.66 0.72 0.65 0.65 1.4M
2025-04-24 0.63 0.66 0.62 0.63 2.8M
2025-04-23 0.65 0.65 0.63 0.64 1.0M
2025-04-22 0.65 0.68 0.63 0.65 0.2M
2025-04-21 0.68 0.68 0.65 0.66 0.1M
2025-04-16 0.71 0.72 0.69 0.69 0.1M
2025-04-15 0.69 0.77 0.69 0.71 0.4M
2025-04-14 0.73 0.75 0.69 0.70 0.1M
2025-04-11 0.75 0.75 0.70 0.71 1.5M
2025-04-10 0.72 0.79 0.70 0.74 1.2M
2025-04-09 0.67 0.73 0.63 0.70 2.2M
2025-04-08 0.68 0.74 0.67 0.68 0.2M
2025-04-07 0.71 0.72 0.67 0.69 2.5M
2025-04-04 0.75 0.76 0.71 0.71 0.3M
2025-04-03 0.77 0.79 0.75 0.76 0.1M
2025-04-02 0.75 0.79 0.72 0.77 1.0M
2025-04-01 0.70 0.74 0.68 0.74 0.4M
2025-03-31 0.73 0.73 0.68 0.72 0.6M
2025-03-28 0.75 0.77 0.72 0.74 5.8M
2025-03-27 0.78 0.80 0.74 0.75 1.5M
2025-03-26 0.77 0.78 0.75 0.77 1.0M
2025-03-25 0.75 0.80 0.74 0.76 7.4M
2025-03-24 0.78 0.80 0.73 0.75 8.2M
2025-03-21 0.80 0.84 0.77 0.78 2.4M
2025-03-20 0.76 0.83 0.75 0.78 2.2M
2025-03-19 0.67 0.75 0.67 0.75 2.4M
2025-03-18 0.63 0.68 0.63 0.67 0.8M
2025-03-14 0.63 0.65 0.61 0.64 1.4M
2025-03-13 0.60 0.64 0.58 0.62 0.4M
2025-03-12 0.62 0.62 0.59 0.61 0.9M
2025-03-11 0.62 0.62 0.59 0.61 0.2M
2025-03-10 0.61 0.64 0.60 0.62 1.1M
2025-03-07 0.56 0.64 0.56 0.63 1.2M
2025-03-06 0.60 0.60 0.55 0.57 2.2M
2025-03-05 0.64 0.64 0.60 0.61 0.5M
2025-03-04 0.63 0.64 0.61 0.63 3.1M
2025-03-03 0.63 0.65 0.61 0.62 3.4M
2025-02-28 0.53 0.63 0.52 0.61 5.9M
2025-02-27 0.44 0.55 0.44 0.53 6.6M
2025-02-26 0.43 0.45 0.43 0.44 1.4M
2025-02-25 0.45 0.45 0.42 0.43 1.7M
2025-02-24 0.44 0.45 0.43 0.44 1.2M
2025-02-21 0.45 0.47 0.44 0.45 2.1M
2025-02-20 0.45 0.46 0.44 0.45 5.0M
2025-02-19 0.45 0.46 0.44 0.45 15.6M
2025-02-18 0.45 0.46 0.44 0.45 16.7M
2025-02-17 0.44 0.46 0.44 0.46 5.5M
2025-02-14 0.45 0.46 0.44 0.45 8.5M
2025-02-13 0.46 0.46 0.44 0.45 2.0M
2025-02-12 0.46 0.48 0.42 0.45 3.8M
2025-02-11 0.43 0.47 0.43 0.45 1.5M
2025-02-10 0.42 0.45 0.42 0.43 7.1M
2025-02-07 0.41 0.43 0.40 0.41 3.7M
2025-02-06 0.40 0.43 0.40 0.40 2.3M
2025-02-05 0.37 0.40 0.37 0.40 6.4M
2025-02-04 0.36 0.38 0.35 0.38 1.8M
2025-01-31 0.34 0.39 0.34 0.36 6.6M
2025-01-30 0.33 0.35 0.32 0.35 2.8M
2025-01-29 0.32 0.33 0.32 0.33 0.9M
2025-01-28 0.33 0.33 0.32 0.32 2.8M
2025-01-27 0.31 0.33 0.30 0.32 21.3M
2025-01-24 0.31 0.32 0.31 0.32 0.2M
2025-01-23 0.31 0.32 0.31 0.31 0.1M
2025-01-22 0.31 0.32 0.31 0.31 0.5M
2025-01-21 0.31 0.32 0.31 0.31 0.3M
2025-01-20 0.32 0.32 0.30 0.32 0.4M
2025-01-17 0.31 0.32 0.31 0.32 0.1M
2025-01-16 0.30 0.32 0.30 0.31 0.4M
2025-01-15 0.32 0.32 0.30 0.31 0.8M
2025-01-14 0.32 0.32 0.31 0.32 0.1M
2025-01-13 0.32 0.32 0.31 0.32 0.2M
2025-01-10 0.32 0.32 0.31 0.32 0.3M
2025-01-09 0.32 0.32 0.31 0.32 0.3M
2025-01-08 0.32 0.32 0.31 0.31 0.1M
2025-01-07 0.32 0.33 0.31 0.31 0.5M
2025-01-06 0.33 0.33 0.31 0.32 0.5M
2025-01-03 0.33 0.33 0.31 0.32 0.1M
2025-01-02 0.33 0.33 0.32 0.32 0.3M