Grupo Lamosa (LAMOSA)

LAMOSA
🏛️ México →
108.00
Última Actualización: 2025-09-23
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
2021-12-31 113.00 113.00 113.00 113.00 0.0M
2021-12-30 109.00 109.00 109.00 109.00 0.0M
2021-12-23 109.00 109.00 109.00 109.00 0.0M
2021-12-22 106.03 109.00 106.03 109.00 0.1M
2021-12-21 107.00 107.00 106.03 106.03 0.0M
2021-12-20 106.03 106.50 106.03 106.50 0.0M
2021-12-17 102.94 102.94 102.94 102.94 0.0M
2021-12-15 98.00 98.00 98.00 98.00 0.0M
2021-12-10 95.00 95.00 95.00 95.00 0.0M
2021-12-09 95.30 95.30 95.30 95.30 0.0M
2021-12-08 95.40 95.40 95.40 95.40 0.0M
2021-12-07 95.40 95.40 95.40 95.40 0.0M
2021-12-06 95.00 95.00 95.00 95.00 0.0M
2021-12-03 95.00 95.00 95.00 95.00 0.0M
2021-12-02 98.00 98.00 95.00 95.00 0.0M
2021-12-01 95.53 95.53 95.53 95.53 0.0M
2021-11-30 99.00 99.00 95.53 95.53 0.0M
2021-11-26 90.00 95.53 90.00 95.53 0.0M
2021-11-25 88.50 88.50 88.50 88.50 0.0M
2021-11-16 85.00 85.50 85.00 85.00 0.0M
2021-11-12 85.00 85.00 85.00 85.00 0.0M
2021-11-11 83.00 83.00 83.00 83.00 0.0M
2021-11-10 82.50 82.50 82.50 82.50 0.0M
2021-11-04 80.00 80.00 80.00 80.00 0.0M
2021-11-03 75.00 75.00 75.00 75.00 0.0M
2021-10-28 73.00 74.40 73.00 74.40 0.1M
2021-10-27 72.00 72.00 72.00 72.00 0.0M
2021-10-22 71.70 71.70 71.70 71.70 0.0M
2021-10-21 71.40 71.40 71.40 71.40 0.0M
2021-10-20 72.00 72.00 71.60 71.60 2.2M
2021-10-19 70.00 70.00 70.00 70.00 0.0M
2021-10-18 70.00 70.00 70.00 70.00 0.0M
2021-10-15 70.00 70.00 69.90 70.00 0.0M
2021-10-14 70.90 70.90 70.90 70.90 0.0M
2021-10-13 70.90 70.90 70.90 70.90 0.0M
2021-10-12 70.90 70.90 70.90 70.90 0.0M
2021-10-11 70.90 70.90 70.90 70.90 0.0M
2021-10-08 70.90 70.90 70.90 70.90 0.0M
2021-10-01 72.00 72.00 72.00 72.00 0.0M
2021-09-30 72.00 72.00 72.00 72.00 0.0M
2021-09-29 72.00 72.00 72.00 72.00 0.0M
2021-09-28 72.00 72.00 72.00 72.00 0.1M
2021-09-24 70.00 70.00 70.00 70.00 0.0M
2021-09-22 66.00 68.30 66.00 68.30 0.0M
2021-09-20 68.00 69.00 68.00 68.00 0.1M
2021-09-15 68.00 68.00 68.00 68.00 0.0M
2021-09-10 69.00 69.00 69.00 69.00 0.0M
2021-09-08 69.50 69.50 69.50 69.50 0.0M
2021-09-07 69.50 69.50 69.50 69.50 0.0M
2021-09-03 69.50 69.50 69.50 69.50 0.0M
2021-09-02 69.50 69.50 69.50 69.50 0.0M
2021-08-27 66.50 67.00 60.01 66.98 0.1M
2021-08-24 67.00 67.00 67.00 67.00 0.0M
2021-08-20 67.05 67.05 67.00 67.00 0.0M
2021-08-18 63.00 65.00 63.00 65.00 0.0M
2021-08-16 58.60 58.60 58.60 58.60 0.0M
2021-08-13 55.05 57.40 55.05 57.40 0.0M
2021-08-09 53.30 53.30 53.30 53.30 0.0M
2021-08-04 53.00 53.00 53.00 53.00 0.0M
2021-08-03 53.00 53.00 52.50 52.50 0.0M
2021-07-30 51.00 51.00 51.00 51.00 0.1M
2021-07-29 49.50 50.00 49.50 50.00 0.4M
2021-07-28 49.50 49.50 49.50 49.50 0.0M
2021-07-23 49.35 49.36 49.35 49.36 0.0M
2021-07-22 49.00 49.35 49.00 49.35 0.0M
2021-07-19 48.49 48.49 48.00 48.00 0.0M
2021-07-13 49.99 50.00 49.99 50.00 0.1M
2021-07-09 49.99 49.99 49.99 49.99 0.0M
2021-07-07 49.00 49.99 49.00 49.99 0.0M
2021-07-06 50.00 50.00 50.00 50.00 0.1M
2021-07-02 50.00 50.00 50.00 50.00 0.0M
2021-07-01 51.00 51.00 50.00 50.00 0.1M
2021-06-30 52.00 52.00 52.00 52.00 0.1M
2021-06-29 51.00 51.00 51.00 51.00 0.0M
2021-06-23 51.00 51.00 51.00 51.00 0.0M
2021-06-15 51.00 51.00 51.00 51.00 0.0M
2021-06-14 52.00 52.50 48.51 51.00 0.0M
2021-06-11 52.00 52.00 52.00 52.00 0.0M
2021-06-10 51.00 52.00 51.00 52.00 0.0M
2021-06-09 48.00 49.00 48.00 49.00 0.0M
2021-06-08 50.00 50.00 50.00 50.00 0.0M
2021-06-07 50.50 50.50 50.50 50.50 0.1M
2021-06-01 53.00 53.00 50.35 50.35 0.1M
2021-05-28 51.50 51.50 51.50 51.50 0.0M
2021-05-27 51.00 51.00 51.00 51.00 0.0M
2021-05-20 48.50 48.50 48.50 48.50 1.8M
2021-05-19 48.50 48.50 48.50 48.50 2.5M
2021-05-17 46.00 46.00 46.00 46.00 0.0M
2021-05-14 45.02 45.90 45.00 45.90 0.0M
2021-05-12 45.00 45.00 45.00 45.00 0.1M
2021-05-11 43.76 43.76 43.76 43.76 0.0M
2021-05-10 43.55 43.55 43.55 43.55 0.0M
2021-05-07 43.60 43.60 43.60 43.60 0.0M
2021-05-03 42.41 42.41 42.00 42.00 0.0M
2021-04-29 42.00 42.00 42.00 42.00 1.0M
2021-04-22 41.16 42.00 41.16 42.00 1.0M
2021-04-20 42.09 42.09 42.00 42.00 0.0M
2021-04-19 42.68 43.99 42.00 42.00 0.1M
2021-04-14 43.00 44.00 43.00 44.00 1.0M
2021-04-13 44.00 44.00 44.00 44.00 0.0M
2021-04-12 43.45 44.00 43.00 44.00 0.0M
2021-04-09 42.75 43.50 42.50 43.50 0.1M
2021-04-08 43.00 43.00 43.00 43.00 0.1M
2021-04-06 43.00 44.00 42.25 44.00 0.1M
2021-04-05 43.00 43.00 43.00 43.00 0.1M
2021-03-31 44.00 44.00 44.00 44.00 0.0M
2021-03-30 44.18 44.18 44.00 44.00 0.0M
2021-03-29 43.60 44.40 43.60 44.40 0.1M
2021-03-26 44.00 44.40 43.50 44.25 0.4M
2021-03-25 44.39 44.40 44.00 44.40 0.1M
2021-03-24 43.96 44.00 43.96 44.00 0.2M
2021-03-23 43.17 43.83 43.00 43.83 0.0M
2021-03-22 44.00 44.00 44.00 44.00 0.0M
2021-03-19 44.99 44.99 44.20 44.50 0.0M
2021-03-17 44.50 44.89 44.50 44.89 0.0M
2021-03-12 44.90 44.90 44.90 44.90 0.0M
2021-03-09 44.00 45.09 44.00 45.09 0.0M
2021-03-03 42.00 44.00 42.00 44.00 0.1M
2021-03-02 45.00 45.00 43.00 43.00 0.2M
2021-03-01 44.00 45.50 39.00 45.00 0.1M
2021-02-26 42.50 46.00 42.50 45.00 0.2M
2021-02-18 41.50 42.30 41.50 42.00 1.5M
2021-02-17 39.20 41.00 39.20 41.00 0.4M
2021-02-16 38.70 39.00 38.70 39.00 0.1M
2021-02-15 39.00 39.00 38.70 38.70 0.0M
2021-02-12 38.69 39.00 38.50 39.00 0.6M
2021-02-11 38.70 38.70 38.70 38.70 0.0M
2021-02-10 38.20 38.70 38.20 38.20 0.1M
2021-02-09 38.00 38.20 38.00 38.20 0.1M
2021-02-08 37.20 37.20 37.20 37.20 0.3M
2021-02-05 37.20 37.20 37.20 37.20 0.1M
2021-01-29 37.20 37.20 37.20 37.20 0.0M
2021-01-28 37.20 37.20 37.20 37.20 0.1M
2021-01-27 37.20 37.20 37.20 37.20 0.1M
2021-01-26 36.88 36.90 36.88 36.90 0.0M
2021-01-25 36.88 36.88 36.88 36.88 0.0M
2021-01-05 37.33 37.33 37.33 37.33 0.0M