Grupo Kuo B (KUOB)

KUOB
🏛️ México →
46.50
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
2021-12-31 45.39 45.39 45.39 45.39 0.0M
2021-12-30 45.39 45.39 45.39 45.39 0.0M
2021-12-28 45.00 45.39 45.00 45.39 0.0M
2021-12-27 45.30 45.40 45.30 45.40 0.0M
2021-12-24 45.39 45.40 45.39 45.40 0.0M
2021-12-22 45.40 45.40 45.40 45.40 0.0M
2021-12-21 45.40 45.40 44.40 44.40 0.0M
2021-12-20 45.49 45.49 45.00 45.49 0.0M
2021-12-17 46.82 46.82 44.99 44.99 0.5M
2021-12-16 45.50 45.50 45.50 45.50 0.0M
2021-12-15 45.50 45.50 45.50 45.50 0.0M
2021-12-14 45.50 45.98 44.01 45.30 0.0M
2021-12-13 45.50 45.51 45.50 45.50 0.1M
2021-12-10 45.50 45.71 45.50 45.50 0.2M
2021-12-09 45.70 45.80 45.50 45.50 0.5M
2021-12-08 45.75 45.78 45.50 45.70 0.2M
2021-12-07 45.99 45.99 45.50 45.79 0.1M
2021-12-06 45.70 45.70 45.70 45.70 0.0M
2021-12-03 45.50 45.50 45.50 45.50 0.0M
2021-12-02 46.00 46.00 46.00 46.00 0.1M
2021-12-01 46.00 46.25 46.00 46.00 0.1M
2021-11-30 46.00 46.00 46.00 46.00 0.0M
2021-11-29 46.01 46.50 45.10 46.00 0.1M
2021-11-26 46.00 46.99 45.04 46.99 0.0M
2021-11-25 46.50 47.00 46.50 47.00 0.1M
2021-11-24 46.00 46.00 45.01 45.01 0.0M
2021-11-23 46.05 46.05 46.00 46.00 0.5M
2021-11-22 46.00 46.01 46.00 46.00 0.0M
2021-11-19 46.00 46.00 46.00 46.00 0.0M
2021-11-18 45.95 46.00 45.95 46.00 0.0M
2021-11-17 45.90 45.95 45.00 45.95 0.0M
2021-11-16 45.90 45.90 45.90 45.90 0.0M
2021-11-12 45.75 45.90 45.75 45.90 0.0M
2021-11-08 44.31 45.49 44.31 45.49 0.0M
2021-11-03 44.30 45.49 44.30 45.49 0.0M
2021-11-01 45.50 45.50 45.50 45.50 0.0M
2021-10-25 45.01 45.90 45.01 45.90 0.0M
2021-10-20 46.00 46.50 46.00 46.00 1.4M
2021-10-19 45.00 46.00 45.00 46.00 0.0M
2021-10-18 46.00 46.00 46.00 46.00 0.0M
2021-10-04 44.50 45.99 44.49 45.99 0.0M
2021-10-01 44.70 45.99 44.03 45.99 0.0M
2021-09-30 45.25 45.99 45.20 45.99 0.0M
2021-09-29 45.25 45.25 45.25 45.25 0.5M
2021-09-28 45.90 45.99 45.90 45.99 0.1M
2021-09-24 45.00 45.00 45.00 45.00 0.1M
2021-09-23 45.25 45.25 45.00 45.00 5.7M
2021-09-22 45.25 45.25 45.02 45.25 2.0M
2021-09-17 45.50 45.80 45.02 45.80 0.0M
2021-09-15 45.50 45.80 45.00 45.80 0.0M
2021-09-09 45.86 45.86 45.80 45.80 0.0M
2021-09-08 45.95 45.95 45.89 45.89 0.0M
2021-09-07 45.89 45.89 45.89 45.89 0.0M
2021-09-06 46.00 46.00 45.90 45.90 0.0M
2021-09-01 46.05 46.05 46.03 46.03 0.0M
2021-08-31 46.01 46.40 46.01 46.30 0.1M
2021-08-30 46.00 46.01 46.00 46.01 0.0M
2021-08-25 45.55 46.97 45.55 46.97 0.0M
2021-08-24 46.49 46.97 45.04 46.32 0.0M
2021-08-23 46.88 46.97 46.50 46.50 0.1M
2021-08-18 45.90 46.89 45.01 46.89 0.0M
2021-08-17 46.87 46.87 46.87 46.87 0.0M
2021-08-16 46.89 46.89 46.89 46.89 0.1M
2021-08-13 45.90 46.94 45.90 46.94 0.0M
2021-08-11 45.00 46.98 44.51 46.98 0.0M
2021-08-10 46.90 46.99 46.90 46.99 0.0M
2021-08-09 45.90 46.99 45.01 46.99 0.0M
2021-08-06 45.70 47.00 45.01 47.00 0.0M
2021-08-03 46.00 47.00 46.00 47.00 0.0M
2021-07-30 47.00 47.00 47.00 47.00 0.0M
2021-07-28 46.99 46.99 46.99 46.99 0.0M
2021-07-27 46.00 46.50 45.01 46.50 0.0M
2021-07-21 46.75 46.75 46.50 46.50 0.0M
2021-07-20 46.50 46.50 46.50 46.50 0.0M
2021-07-19 46.00 46.49 46.00 46.49 0.2M
2021-07-16 46.53 46.53 46.50 46.50 0.0M
2021-07-15 45.70 46.24 45.00 46.24 0.0M
2021-07-14 47.01 47.01 47.01 47.01 0.0M
2021-07-09 46.25 46.50 46.00 46.50 0.0M
2021-07-08 46.50 46.50 46.50 46.50 0.0M
2021-07-07 46.99 46.99 46.99 46.99 0.0M
2021-07-06 46.80 46.80 46.80 46.80 0.0M
2021-07-01 46.06 46.94 46.06 46.94 0.0M
2021-06-30 46.99 47.00 46.39 47.00 0.0M
2021-06-29 46.25 46.74 46.25 46.74 0.0M
2021-06-28 46.35 46.50 46.35 46.50 0.0M
2021-06-25 46.34 46.34 46.34 46.34 0.0M
2021-06-24 46.00 46.35 46.00 46.35 0.0M
2021-06-23 46.01 46.34 46.01 46.34 0.0M
2021-06-22 46.15 46.35 46.15 46.34 0.0M
2021-06-21 46.35 46.35 46.35 46.35 0.0M
2021-06-18 46.35 46.35 46.35 46.35 0.0M
2021-06-17 46.32 46.35 46.00 46.00 0.0M
2021-06-16 46.02 46.35 46.02 46.35 0.0M
2021-06-15 46.00 46.35 46.00 46.07 0.0M
2021-06-14 46.35 46.35 46.35 46.35 0.0M
2021-06-11 46.40 47.00 46.40 47.00 0.0M
2021-06-09 47.00 47.00 47.00 47.00 0.0M
2021-06-08 46.01 46.99 46.01 46.99 0.0M
2021-06-07 46.90 47.00 46.90 47.00 0.1M
2021-06-04 46.00 46.79 45.65 46.79 0.0M
2021-06-03 46.64 46.64 44.50 46.00 0.0M
2021-06-02 46.13 46.84 46.00 46.60 0.0M
2021-06-01 46.00 46.86 46.00 46.86 0.0M
2021-05-31 46.00 46.88 46.00 46.88 0.0M
2021-05-28 46.00 46.89 46.00 46.89 0.0M
2021-05-26 45.45 46.70 45.45 46.70 0.0M
2021-05-25 46.00 46.87 45.50 46.86 0.0M
2021-05-21 45.00 46.89 45.00 46.89 0.1M
2021-05-20 45.51 46.89 45.26 46.89 0.0M
2021-05-19 45.60 46.89 44.70 46.89 0.0M
2021-05-17 46.06 46.97 46.06 46.97 0.0M
2021-05-13 46.99 46.99 46.12 46.99 0.0M
2021-05-12 45.21 45.21 45.21 45.21 0.0M
2021-05-11 45.50 46.49 45.10 46.49 0.0M
2021-05-10 46.50 46.50 46.50 46.50 0.0M
2021-05-07 45.08 46.80 45.08 46.80 0.1M
2021-05-05 46.81 46.81 46.81 46.81 0.0M
2021-05-04 46.97 46.97 46.97 46.97 0.0M
2021-04-30 46.95 46.95 46.95 46.95 0.0M
2021-04-29 47.00 47.00 47.00 47.00 0.0M
2021-04-28 47.01 47.99 46.00 46.79 0.0M
2021-04-27 46.70 47.99 46.70 47.99 0.0M
2021-04-20 45.73 47.99 45.73 47.99 0.0M
2021-04-16 46.92 46.92 46.92 46.92 0.0M
2021-04-14 47.05 47.05 47.00 47.00 0.0M
2021-04-13 46.05 47.67 45.01 47.67 0.0M
2021-04-09 46.20 46.99 45.23 46.99 0.0M
2021-04-08 46.20 47.39 45.22 47.39 0.0M
2021-04-07 46.30 47.54 45.30 47.54 0.0M
2021-04-06 46.00 47.68 46.00 47.68 0.0M
2021-04-05 47.69 47.69 47.69 47.69 0.0M
2021-03-31 47.47 50.00 47.47 50.00 0.0M
2021-03-30 46.50 47.69 46.50 47.47 0.1M
2021-03-29 47.00 47.00 47.00 47.00 0.0M
2021-03-26 43.01 46.50 43.01 45.20 0.1M
2021-03-25 44.50 44.50 44.50 44.50 0.0M
2021-03-24 43.95 44.10 42.16 44.00 0.6M
2021-03-23 45.00 45.01 43.75 45.01 0.0M
2021-03-19 45.00 45.00 44.05 45.00 0.3M
2021-03-18 45.00 45.99 44.10 45.98 0.0M
2021-03-17 46.00 46.00 46.00 46.00 0.0M
2021-03-16 46.00 46.00 46.00 46.00 0.0M
2021-03-12 46.49 46.49 45.95 45.95 0.0M
2021-03-11 46.00 46.49 46.00 46.47 0.5M
2021-03-10 46.00 46.49 46.00 46.49 0.1M
2021-03-09 46.50 46.50 44.75 46.50 0.1M
2021-03-08 46.48 46.48 46.48 46.48 0.0M
2021-03-05 45.30 46.48 44.31 46.48 0.0M
2021-03-04 45.50 46.48 44.20 46.48 0.0M
2021-03-03 45.30 46.50 44.31 46.50 0.0M
2021-02-26 45.50 46.50 44.30 46.50 0.0M
2021-02-25 46.50 46.50 46.50 46.50 0.0M
2021-02-24 46.50 46.50 46.50 46.50 0.0M
2021-02-23 45.95 46.50 44.65 46.50 0.1M
2021-02-18 47.00 47.00 47.00 47.00 0.0M
2021-02-17 47.00 47.19 44.80 47.19 0.0M
2021-02-16 47.00 47.00 47.00 47.00 0.0M
2021-02-15 47.01 47.14 47.01 47.14 0.0M
2021-02-12 46.97 46.97 46.97 46.97 0.0M
2021-02-11 46.95 46.95 46.95 46.95 0.0M
2021-02-10 47.01 47.01 45.16 46.99 0.0M
2021-02-09 46.90 47.00 45.12 47.00 0.0M
2021-02-08 46.90 46.90 46.90 46.90 0.0M
2021-02-05 46.99 46.99 46.90 46.90 0.0M
2021-02-04 46.99 46.99 46.00 46.99 0.0M
2021-02-03 46.99 46.99 46.98 46.99 0.0M
2021-01-29 46.00 46.99 45.55 46.99 0.0M
2021-01-26 46.00 47.24 45.10 47.24 0.0M
2021-01-25 47.01 47.37 45.20 47.29 0.0M
2021-01-20 46.00 47.40 45.11 47.40 0.0M
2021-01-14 47.67 47.67 45.30 47.40 0.0M
2021-01-12 46.55 47.68 45.30 47.65 0.0M
2021-01-11 47.50 47.68 47.50 47.68 0.1M
2021-01-08 46.51 47.49 46.50 47.49 0.1M
2021-01-06 46.25 47.50 46.25 47.50 0.0M
2021-01-05 46.40 47.68 45.15 47.68 0.0M