FIBRATC (FIBRATC14)

FIBRATC14
🏛️ México →
24.05
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
2024-12-31 19.19 19.29 19.16 19.22 0.0M
2024-12-30 19.57 19.57 19.15 19.15 0.0M
2024-12-27 19.50 19.60 19.46 19.52 0.0M
2024-12-26 19.74 19.74 19.31 19.35 0.0M
2024-12-24 19.43 19.43 19.36 19.36 0.0M
2024-12-23 19.37 19.37 19.28 19.35 0.0M
2024-12-20 19.45 19.45 19.42 19.43 0.0M
2024-12-19 19.69 19.69 19.58 19.58 0.0M
2024-12-18 19.87 19.92 19.69 19.69 0.0M
2024-12-17 20.20 20.20 19.89 19.89 0.0M
2024-12-16 20.15 20.15 20.12 20.12 0.0M
2024-12-13 19.64 20.26 19.64 20.10 0.0M
2024-12-11 20.10 20.10 20.01 20.06 0.0M
2024-12-10 20.63 20.63 20.24 20.25 0.0M
2024-12-09 20.19 20.39 20.19 20.27 0.0M
2024-12-06 20.01 20.11 20.01 20.11 0.0M
2024-12-05 19.76 19.97 19.76 19.97 0.0M
2024-12-04 19.34 19.78 19.34 19.70 0.0M
2024-12-03 19.84 19.84 19.74 19.74 0.0M
2024-12-02 19.86 19.86 19.72 19.72 0.0M
2024-11-29 19.76 19.77 19.76 19.77 0.0M
2024-11-28 20.06 20.12 19.85 19.85 0.0M
2024-11-27 19.86 19.98 19.86 19.94 0.0M
2024-11-26 20.08 20.08 19.98 19.98 0.0M
2024-11-25 20.49 20.49 20.49 20.49 0.0M
2024-11-22 20.06 20.06 19.98 20.06 0.0M
2024-11-21 20.23 20.23 20.20 20.22 0.0M
2024-11-20 20.37 20.37 20.23 20.23 0.0M
2024-11-19 21.23 21.23 20.42 20.42 0.0M
2024-11-15 20.61 20.61 20.61 20.61 0.0M
2024-11-14 20.75 20.75 20.50 20.50 0.0M
2024-11-13 20.56 20.64 20.56 20.64 0.0M
2024-11-12 20.44 20.44 20.43 20.43 0.0M
2024-11-11 20.64 20.64 20.62 20.62 0.0M
2024-11-08 20.58 20.69 20.54 20.69 0.0M
2024-11-07 20.91 21.09 20.91 20.92 0.0M
2024-11-06 21.05 21.05 20.68 20.97 0.0M
2024-11-05 20.72 21.12 20.72 21.12 0.0M
2024-11-04 21.13 21.17 21.13 21.14 0.1M
2024-11-01 21.04 21.04 20.94 20.94 0.0M
2024-10-31 20.83 20.83 20.73 20.73 0.0M
2024-10-29 20.67 20.79 20.65 20.79 0.0M
2024-10-28 20.60 20.74 20.60 20.74 0.0M
2024-10-25 20.58 20.58 20.58 20.58 0.0M
2024-10-24 20.72 20.72 20.65 20.68 0.0M
2024-10-23 20.65 20.68 20.65 20.65 0.0M
2024-10-22 20.80 20.80 20.63 20.73 0.0M
2024-10-21 20.57 20.86 20.57 20.86 0.0M
2024-10-18 20.83 21.02 20.83 21.02 0.0M
2024-10-16 21.07 21.07 21.07 21.07 0.0M
2024-10-15 21.00 21.00 20.83 20.90 0.0M
2024-10-14 20.83 20.98 20.83 20.91 0.0M
2024-10-11 20.72 21.00 20.72 21.00 0.0M
2024-10-10 20.79 20.87 20.79 20.87 0.0M
2024-10-09 20.75 20.75 20.75 20.75 0.0M
2024-10-08 20.69 20.69 20.52 20.61 0.0M
2024-10-07 20.95 20.98 20.86 20.86 0.0M
2024-10-04 20.69 21.15 20.69 21.12 0.7M
2024-10-03 20.67 20.81 20.58 20.58 0.0M
2024-10-02 20.67 20.96 20.67 20.83 0.0M
2024-09-30 20.72 20.74 20.66 20.66 0.0M
2024-09-27 20.75 20.92 20.75 20.90 0.0M
2024-09-26 20.56 20.87 20.56 20.78 0.1M
2024-09-25 20.59 20.67 20.59 20.67 0.0M
2024-09-23 20.38 20.38 20.36 20.36 0.0M
2024-09-19 20.77 20.81 20.71 20.81 0.0M
2024-09-18 20.62 20.75 20.54 20.75 0.0M
2024-09-17 20.68 20.68 20.56 20.56 0.0M
2024-09-13 20.67 20.67 20.51 20.51 0.0M
2024-09-12 20.59 20.73 20.59 20.73 0.0M
2024-09-11 20.22 20.39 20.20 20.39 0.0M
2024-09-10 20.42 20.42 20.25 20.25 0.0M
2024-09-09 19.83 20.58 19.83 20.54 0.0M
2024-09-06 20.44 20.44 20.44 20.44 0.0M
2024-09-05 20.31 20.44 20.31 20.44 0.0M
2024-09-04 20.20 20.42 20.20 20.42 0.0M
2024-09-03 20.33 20.33 20.19 20.24 0.0M
2024-09-02 20.32 20.32 20.32 20.32 0.0M
2024-08-30 20.27 20.32 20.20 20.32 0.0M
2024-08-29 20.23 20.25 20.16 20.16 0.0M
2024-08-28 20.26 20.26 20.03 20.12 0.0M
2024-08-27 20.26 20.26 20.19 20.19 0.0M
2024-08-26 20.75 20.75 20.75 20.75 0.0M
2024-08-22 21.07 21.07 21.04 21.04 0.0M
2024-08-21 21.67 21.67 21.15 21.15 0.0M
2024-08-20 21.42 21.42 21.24 21.24 0.0M
2024-08-19 21.50 21.50 21.38 21.50 0.0M
2024-08-16 21.56 21.59 21.50 21.51 0.0M
2024-08-15 21.67 21.67 21.67 21.67 0.0M
2024-08-14 21.71 21.71 21.52 21.52 0.0M
2024-08-13 21.35 21.44 21.35 21.44 0.0M
2024-08-12 21.25 21.34 21.25 21.30 0.0M
2024-08-09 20.73 21.25 20.73 21.20 0.0M
2024-08-08 20.99 20.99 20.84 20.98 0.0M
2024-08-07 20.90 21.11 20.71 20.95 0.0M
2024-08-06 20.14 20.14 19.89 19.89 0.0M
2024-08-05 20.01 20.01 19.92 19.92 0.0M
2024-08-02 20.24 20.24 19.59 19.71 0.0M
2024-08-01 20.44 20.44 20.39 20.39 0.0M
2024-07-31 20.43 20.48 20.43 20.48 0.0M
2024-07-30 20.18 20.25 20.12 20.24 0.0M
2024-07-29 20.23 20.34 20.12 20.34 0.1M
2024-07-26 20.28 20.28 20.06 20.25 0.0M
2024-07-25 20.54 20.54 20.27 20.37 0.5M
2024-07-24 20.75 21.07 20.63 20.63 0.0M
2024-07-22 20.88 21.09 20.88 21.06 0.0M
2024-07-19 20.68 23.71 20.63 20.90 0.3M
2024-07-18 20.67 20.99 20.67 20.69 0.1M
2024-07-17 20.83 20.83 20.64 20.64 0.1M
2024-07-16 21.00 21.04 20.98 20.98 0.0M
2024-07-15 21.10 21.10 21.01 21.02 0.1M
2024-07-12 21.04 21.32 21.04 21.26 0.0M
2024-07-11 20.87 20.87 20.83 20.83 0.0M
2024-07-10 21.04 21.04 20.64 20.85 0.0M
2024-07-09 20.56 20.56 20.56 20.56 0.0M
2024-07-08 20.27 20.32 20.26 20.32 0.0M
2024-07-05 20.06 20.33 20.06 20.27 0.0M
2024-07-04 20.09 20.10 20.09 20.10 0.0M
2024-07-03 20.08 20.10 20.08 20.10 0.0M
2024-07-02 20.13 20.13 19.84 19.84 0.1M
2024-07-01 19.94 19.94 19.94 19.94 0.0M
2024-06-28 21.49 21.49 19.95 20.00 0.1M
2024-06-27 19.92 20.86 19.91 20.86 0.1M
2024-06-26 19.96 20.01 19.90 19.90 0.0M
2024-06-25 20.01 20.01 20.01 20.01 0.0M
2024-06-24 20.27 20.27 20.27 20.27 0.0M
2024-06-21 20.34 20.34 20.01 20.03 0.0M
2024-06-20 20.21 20.21 20.18 20.18 0.0M
2024-06-19 20.20 20.21 20.20 20.21 0.0M
2024-06-18 20.14 20.53 20.07 20.07 0.0M
2024-06-17 19.90 19.99 19.89 19.99 0.0M
2024-06-14 20.03 20.03 19.90 19.90 0.5M
2024-06-13 20.32 20.32 20.10 20.10 0.0M
2024-06-12 20.98 20.98 20.33 20.33 0.0M
2024-06-11 20.36 20.61 20.36 20.46 0.5M
2024-06-10 20.64 20.64 20.34 20.34 0.0M
2024-06-07 20.83 20.83 20.61 20.61 0.0M
2024-06-06 21.32 21.36 21.22 21.22 0.5M
2024-06-05 20.63 21.10 20.63 21.06 0.0M
2024-06-04 20.50 20.51 20.50 20.51 0.0M
2024-06-03 20.88 20.88 19.81 19.81 0.0M
2024-05-31 21.07 21.15 21.07 21.15 0.0M
2024-05-30 20.14 20.84 20.14 20.80 0.0M
2024-05-29 20.77 20.81 20.76 20.76 0.0M
2024-05-28 21.02 21.02 20.97 20.97 0.0M
2024-05-27 21.22 21.22 21.05 21.05 0.0M
2024-05-24 21.30 21.30 21.07 21.07 0.0M
2024-05-23 21.36 21.49 21.36 21.49 1.3M
2024-05-22 21.59 21.59 21.49 21.49 0.0M
2024-05-21 21.61 21.61 21.61 21.61 0.0M
2024-05-20 21.90 21.90 21.84 21.84 0.0M
2024-05-17 21.94 21.94 21.94 21.94 0.0M
2024-05-16 21.69 21.80 21.69 21.80 0.0M
2024-05-15 21.72 21.80 21.72 21.80 0.0M
2024-05-14 21.55 21.55 21.43 21.43 0.0M
2024-05-13 21.58 21.58 21.55 21.55 0.0M
2024-05-10 21.32 21.58 21.32 21.46 0.0M
2024-05-09 21.22 21.32 21.22 21.32 0.0M
2024-05-08 21.18 21.31 21.18 21.31 0.0M
2024-05-07 21.18 21.39 21.10 21.10 1.1M
2024-05-06 21.46 21.50 21.40 21.50 0.0M
2024-05-03 21.42 21.42 21.34 21.34 0.0M
2024-05-02 22.85 22.85 21.32 21.33 0.0M
2024-04-30 22.25 22.90 22.25 22.90 0.0M
2024-04-29 21.82 21.85 21.82 21.82 0.0M
2024-04-26 22.01 22.06 21.87 21.88 0.0M
2024-04-25 21.79 21.79 21.79 21.79 0.0M
2024-04-24 21.92 21.92 21.79 21.79 0.0M
2024-04-23 21.95 22.00 21.95 22.00 0.0M
2024-04-19 21.50 21.54 21.50 21.54 0.0M
2024-04-18 21.41 21.49 21.33 21.45 0.2M
2024-04-17 21.69 21.69 21.56 21.56 0.0M
2024-04-16 21.57 21.58 21.45 21.56 0.1M
2024-04-15 21.83 21.83 21.70 21.70 0.0M
2024-04-12 21.87 21.90 21.83 21.89 0.1M
2024-04-11 22.35 22.35 22.06 22.06 0.0M
2024-04-10 22.74 22.74 22.44 22.44 0.0M
2024-04-09 22.83 22.83 22.83 22.83 0.0M
2024-04-08 22.53 22.79 22.53 22.79 0.0M
2024-04-05 22.62 22.62 22.62 22.62 0.0M
2024-04-04 22.36 23.03 22.36 22.59 0.0M
2024-04-03 22.92 22.92 22.92 22.92 0.0M
2024-04-02 23.04 23.04 22.87 22.87 0.0M
2024-04-01 23.08 23.09 23.04 23.04 0.1M
2024-03-27 22.89 22.93 22.89 22.89 4.4M
2024-03-26 22.97 22.97 22.80 22.80 4.3M
2024-03-25 22.80 22.85 22.80 22.83 0.0M
2024-03-22 22.79 22.92 22.79 22.92 0.0M
2024-03-21 22.82 22.82 22.82 22.82 0.0M
2024-03-20 23.14 23.14 22.74 22.74 0.0M
2024-03-19 22.89 22.96 22.88 22.88 0.0M
2024-03-15 23.02 23.07 22.98 22.99 0.0M
2024-03-14 23.44 23.44 23.16 23.16 0.2M
2024-03-13 23.35 23.54 23.35 23.44 0.0M
2024-03-12 23.10 23.21 23.03 23.21 0.2M
2024-03-11 23.34 23.37 23.34 23.37 0.0M
2024-03-08 23.31 23.32 23.31 23.32 0.0M
2024-03-07 23.33 23.33 23.12 23.12 0.3M
2024-03-06 23.15 23.17 23.15 23.17 0.1M
2024-03-05 23.29 23.40 23.29 23.30 0.0M
2024-03-04 23.59 23.59 23.14 23.19 0.1M
2024-03-01 23.57 23.57 23.57 23.57 0.0M
2024-02-28 22.98 22.98 22.98 22.98 0.0M
2024-02-27 23.68 23.71 23.39 23.39 0.0M
2024-02-26 24.02 24.02 24.02 24.02 0.0M
2024-02-23 24.03 24.04 23.99 23.99 0.0M
2024-02-22 23.85 23.99 23.75 23.99 0.0M
2024-02-21 23.57 23.59 23.57 23.59 0.0M
2024-02-20 23.67 23.67 23.39 23.39 0.0M
2024-02-19 23.32 23.39 23.32 23.39 0.0M
2024-02-16 23.46 23.46 23.37 23.37 0.0M
2024-02-15 23.39 23.42 23.39 23.40 0.0M
2024-02-14 23.26 23.38 23.25 23.38 0.0M
2024-02-13 23.11 23.23 23.11 23.23 0.0M
2024-02-12 22.92 23.02 22.92 23.02 0.0M
2024-02-09 22.88 22.89 22.83 22.83 9.7M
2024-02-08 22.89 22.90 22.86 22.90 0.0M
2024-02-07 22.89 22.89 22.81 22.81 0.0M
2024-02-06 22.95 22.95 22.95 22.95 4.3M
2024-02-02 22.72 23.11 22.69 22.90 0.8M
2024-02-01 22.58 22.63 22.54 22.60 0.3M
2024-01-31 22.58 22.60 22.58 22.58 1.5M
2024-01-30 22.46 22.46 22.41 22.41 0.0M
2024-01-29 22.82 22.82 22.44 22.44 0.0M
2024-01-26 22.95 22.95 22.77 22.77 0.0M
2024-01-25 22.76 22.80 22.76 22.80 0.0M
2024-01-24 22.95 23.02 22.77 22.78 0.6M
2024-01-23 22.95 22.95 22.95 22.95 0.0M
2024-01-22 22.64 22.64 22.64 22.64 0.0M
2024-01-19 22.42 22.46 22.39 22.44 0.0M
2024-01-18 22.33 22.33 22.31 22.31 0.1M
2024-01-17 22.72 22.72 22.19 22.19 0.1M
2024-01-16 23.01 23.01 22.91 22.95 0.0M
2024-01-15 23.11 23.11 22.98 22.98 0.0M
2024-01-12 23.10 23.10 23.05 23.05 0.0M
2024-01-11 22.72 23.05 22.72 23.05 0.0M
2024-01-10 23.09 23.09 23.01 23.01 0.0M
2024-01-09 23.01 23.01 23.01 23.01 0.0M
2024-01-08 23.60 23.60 23.19 23.19 0.0M
2024-01-05 23.78 23.78 23.11 23.15 0.0M
2024-01-04 23.50 23.50 23.08 23.09 0.0M
2024-01-03 23.39 23.43 23.36 23.36 0.0M
2024-01-02 23.45 23.46 23.36 23.36 0.0M