Grupo Traxion (TRAXIONA)

TRAXIONA
🏛️ México →
14.38
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 34.34 36.00 34.20 35.79 0.4M
2021-12-30 33.76 35.15 33.76 34.70 0.5M
2021-12-29 33.57 34.34 33.25 33.80 0.3M
2021-12-28 32.80 34.18 32.80 33.57 0.4M
2021-12-27 34.10 35.16 32.51 32.88 0.9M
2021-12-24 31.95 35.00 31.82 34.09 0.3M
2021-12-23 31.32 32.47 31.30 32.04 0.8M
2021-12-22 31.25 32.19 31.09 31.32 0.8M
2021-12-21 30.50 31.79 30.24 31.27 0.7M
2021-12-20 30.50 31.48 29.76 30.10 0.6M
2021-12-17 31.15 32.50 30.55 30.78 0.6M
2021-12-16 31.16 31.76 30.93 31.49 0.4M
2021-12-15 31.58 32.29 30.30 31.15 0.9M
2021-12-14 31.55 32.99 31.55 31.71 0.9M
2021-12-13 31.90 32.40 31.50 31.72 0.4M
2021-12-10 31.89 32.75 31.35 31.64 1.9M
2021-12-09 31.59 32.05 31.49 31.71 0.5M
2021-12-08 31.69 32.20 31.34 31.53 0.7M
2021-12-07 31.65 31.99 31.16 31.59 0.7M
2021-12-06 31.77 32.07 31.33 31.41 0.4M
2021-12-03 31.75 33.70 31.33 31.69 0.8M
2021-12-02 32.58 32.81 31.45 31.75 0.4M
2021-12-01 32.64 33.44 32.12 32.33 1.1M
2021-11-30 32.40 33.01 32.17 32.64 0.4M
2021-11-29 32.53 33.17 31.90 32.81 0.4M
2021-11-26 33.98 34.10 32.12 32.46 0.5M
2021-11-25 32.54 34.29 32.51 34.00 0.4M
2021-11-24 33.55 33.80 32.52 32.65 0.5M
2021-11-23 34.73 34.97 33.55 33.67 0.8M
2021-11-22 35.30 35.49 34.71 34.93 0.6M
2021-11-19 33.98 35.09 33.96 34.64 0.4M
2021-11-18 34.04 35.18 33.74 33.84 0.9M
2021-11-17 34.54 35.09 33.91 34.45 0.4M
2021-11-16 35.20 35.79 33.63 34.54 0.8M
2021-11-12 34.98 35.50 34.28 35.03 1.6M
2021-11-11 36.50 36.50 34.27 34.45 0.7M
2021-11-10 36.47 36.79 35.51 35.76 0.3M
2021-11-09 35.49 36.45 35.44 36.14 0.5M
2021-11-08 35.89 37.49 35.29 35.57 2.6M
2021-11-05 36.60 37.25 35.26 35.73 0.4M
2021-11-04 36.81 37.85 36.39 36.70 0.5M
2021-11-03 36.33 38.19 36.33 37.31 0.7M
2021-11-01 35.85 37.40 35.85 37.03 0.6M
2021-10-29 34.55 35.80 33.96 35.61 4.4M
2021-10-28 34.88 35.68 34.88 34.99 0.4M
2021-10-27 35.18 35.50 34.73 35.06 0.4M
2021-10-26 34.50 35.75 34.50 35.18 0.4M
2021-10-25 35.63 35.98 35.07 35.41 0.3M
2021-10-22 35.52 35.78 35.01 35.62 0.3M
2021-10-21 34.85 35.79 34.71 35.53 0.6M
2021-10-20 34.11 34.99 34.11 34.82 0.4M
2021-10-19 34.17 34.33 33.66 34.11 0.2M
2021-10-18 34.76 34.95 34.16 34.26 0.4M
2021-10-15 36.45 36.87 34.46 34.76 1.1M
2021-10-14 36.00 36.04 35.16 35.85 0.6M
2021-10-13 35.24 36.30 34.96 35.69 0.5M
2021-10-12 35.51 35.89 34.90 35.33 0.4M
2021-10-11 33.75 35.69 33.75 35.21 1.0M
2021-10-08 33.33 34.60 33.33 34.25 0.5M
2021-10-07 33.07 34.09 33.07 33.65 1.0M
2021-10-06 33.60 33.97 32.71 33.20 0.4M
2021-10-05 33.79 34.08 33.21 33.59 0.4M
2021-10-04 34.61 34.61 33.55 33.79 0.4M
2021-10-01 34.29 35.50 33.86 34.29 0.8M
2021-09-30 34.02 35.06 33.59 34.55 1.2M
2021-09-29 33.86 34.47 32.50 33.84 1.0M
2021-09-28 34.78 34.91 33.69 33.89 0.4M
2021-09-27 34.78 35.23 34.56 34.91 0.7M
2021-09-24 34.20 35.09 33.83 34.79 1.3M
2021-09-23 33.88 34.88 33.61 34.11 0.8M
2021-09-22 34.00 34.60 33.52 33.88 0.7M
2021-09-21 34.52 35.80 33.51 33.90 0.8M
2021-09-20 32.29 35.00 32.05 34.21 1.9M
2021-09-17 37.73 37.99 31.00 32.52 16.1M
2021-09-15 37.91 38.19 37.58 37.85 1.1M
2021-09-14 38.00 38.00 37.50 37.98 1.0M
2021-09-13 37.26 38.00 37.21 37.86 0.9M
2021-09-10 37.26 37.96 37.05 37.18 0.8M
2021-09-09 37.46 37.86 37.09 37.44 1.0M
2021-09-08 37.63 38.00 37.00 37.90 0.7M
2021-09-07 37.33 38.20 36.56 37.63 1.3M
2021-09-06 36.13 38.20 36.11 38.18 0.6M
2021-09-03 36.36 36.90 36.17 36.45 0.6M
2021-09-02 36.92 37.65 35.89 36.22 0.5M
2021-09-01 37.62 37.90 36.64 36.79 0.7M
2021-08-31 37.41 38.19 37.36 37.86 1.4M
2021-08-30 36.87 37.97 36.33 37.47 0.4M
2021-08-27 36.72 37.00 36.41 36.84 0.5M
2021-08-26 37.04 37.29 36.47 36.63 0.4M
2021-08-25 36.07 37.25 36.04 37.07 0.8M
2021-08-24 36.21 37.28 36.00 36.52 0.9M
2021-08-23 35.58 36.67 35.58 36.20 1.1M
2021-08-20 36.06 36.42 35.41 35.61 0.3M
2021-08-19 36.14 37.00 35.58 36.29 0.3M
2021-08-18 35.25 37.00 35.25 36.47 0.6M
2021-08-17 36.41 36.74 35.20 35.63 0.3M
2021-08-16 36.77 37.80 36.44 36.56 0.6M
2021-08-13 37.00 37.99 36.83 37.35 0.4M
2021-08-12 37.00 37.99 36.79 37.04 0.5M
2021-08-11 37.38 37.90 37.05 37.44 0.3M
2021-08-10 36.66 37.49 36.13 37.38 0.5M
2021-08-09 37.32 37.54 36.36 36.56 0.6M
2021-08-06 36.08 37.80 36.08 37.39 0.4M
2021-08-05 37.46 37.80 36.00 36.29 0.7M
2021-08-04 36.88 37.68 36.22 37.44 0.5M
2021-08-03 36.85 37.69 36.40 36.71 0.4M
2021-08-02 37.00 37.94 36.24 36.85 0.6M
2021-07-30 37.44 37.70 36.37 37.36 1.0M
2021-07-29 37.77 37.92 36.95 37.20 0.8M
2021-07-28 37.10 38.20 36.11 37.90 0.9M
2021-07-27 37.74 37.99 36.61 36.84 3.3M
2021-07-26 37.72 37.72 36.95 37.15 0.3M
2021-07-23 36.95 37.75 36.95 37.64 0.3M
2021-07-22 36.06 37.87 36.03 37.39 3.9M
2021-07-21 35.70 38.00 35.70 36.58 1.2M
2021-07-20 34.70 35.94 34.50 35.68 0.6M
2021-07-19 35.73 35.73 34.05 34.72 0.5M
2021-07-16 35.27 36.98 35.27 35.90 0.9M
2021-07-15 36.69 37.63 35.00 35.24 0.7M
2021-07-14 37.86 37.99 35.15 36.27 0.8M
2021-07-13 37.99 38.00 37.63 37.97 0.8M
2021-07-12 37.89 38.19 37.56 38.01 1.3M
2021-07-09 37.95 38.02 37.62 37.89 0.6M
2021-07-08 37.11 38.13 36.59 37.93 0.7M
2021-07-07 37.57 37.99 37.26 37.41 0.3M
2021-07-06 37.98 38.14 37.11 37.99 0.5M
2021-07-05 37.78 38.00 37.78 37.98 0.3M
2021-07-02 38.03 38.90 37.65 37.78 0.4M
2021-07-01 37.59 38.23 37.31 38.03 0.6M
2021-06-30 37.69 38.18 37.14 37.47 0.8M
2021-06-29 37.15 38.80 37.15 37.69 0.5M
2021-06-28 38.10 38.99 36.74 37.13 0.3M
2021-06-25 38.35 38.42 37.97 38.09 0.3M
2021-06-24 38.72 38.74 37.03 38.37 0.6M
2021-06-23 39.30 39.30 38.02 38.50 1.8M
2021-06-22 39.24 39.64 38.80 39.35 1.3M
2021-06-21 38.64 39.00 38.44 38.85 0.2M
2021-06-18 38.50 39.31 37.54 38.98 2.2M
2021-06-17 38.20 40.00 37.17 38.61 0.4M
2021-06-16 37.08 39.04 36.50 37.80 0.5M
2021-06-15 35.60 37.88 35.32 36.63 0.6M
2021-06-14 34.59 36.19 34.35 35.57 0.5M
2021-06-11 34.49 35.46 34.01 34.28 0.7M
2021-06-10 34.14 34.93 33.87 33.97 0.5M
2021-06-09 34.62 34.93 33.74 33.93 1.4M
2021-06-08 35.00 35.10 34.32 34.51 0.6M
2021-06-07 34.84 35.90 34.71 34.75 0.7M
2021-06-04 35.56 37.90 34.55 34.77 0.6M
2021-06-03 35.85 36.59 35.45 35.68 0.6M
2021-06-02 35.94 36.39 35.00 35.77 1.0M
2021-06-01 36.00 36.86 35.48 35.58 0.4M
2021-05-31 35.67 37.09 35.67 35.84 0.3M
2021-05-28 35.80 36.53 35.52 35.69 0.4M
2021-05-27 36.04 37.92 35.40 35.70 4.5M
2021-05-26 36.14 36.92 35.33 35.48 1.0M
2021-05-25 37.00 38.00 35.70 35.94 1.1M
2021-05-24 35.98 38.99 35.71 36.37 1.2M
2021-05-21 36.00 36.00 35.60 35.80 0.7M
2021-05-20 35.57 36.00 35.50 35.87 0.8M
2021-05-19 35.76 36.00 35.30 35.68 0.5M
2021-05-18 35.80 36.00 35.50 35.67 0.6M
2021-05-17 34.40 36.50 34.40 35.65 0.7M
2021-05-14 34.00 35.80 32.89 34.13 1.1M
2021-05-13 31.26 35.01 31.26 34.04 1.1M
2021-05-12 31.18 32.49 31.01 31.26 0.7M
2021-05-11 31.58 33.51 30.52 31.18 0.6M
2021-05-10 31.63 32.49 31.51 31.77 0.3M
2021-05-07 32.50 32.70 31.45 31.63 0.3M
2021-05-06 32.40 32.70 32.10 32.26 0.3M
2021-05-05 32.73 33.95 32.22 32.41 0.8M
2021-05-04 32.45 33.47 32.01 32.69 0.8M
2021-05-03 32.39 33.27 32.28 32.53 0.8M
2021-04-30 32.90 32.90 32.20 32.47 0.5M
2021-04-29 34.06 34.48 32.75 32.89 0.9M
2021-04-28 33.00 34.70 32.99 34.06 0.8M
2021-04-27 31.93 33.98 31.93 33.03 0.6M
2021-04-26 32.34 32.34 31.40 31.94 0.6M
2021-04-23 32.40 32.48 31.62 32.20 0.3M
2021-04-22 32.35 32.49 31.63 32.06 0.8M
2021-04-21 31.27 32.50 31.15 32.39 0.8M
2021-04-20 31.28 32.30 30.95 31.49 0.6M
2021-04-19 30.77 31.60 30.77 31.28 0.3M
2021-04-16 30.69 31.99 30.41 30.52 0.4M
2021-04-15 30.33 31.99 30.00 30.96 1.0M
2021-04-14 30.74 31.40 30.01 30.47 0.5M
2021-04-13 31.45 32.27 30.27 30.52 0.5M
2021-04-12 31.58 32.42 31.19 31.45 0.4M
2021-04-09 32.10 34.45 30.87 31.58 0.6M
2021-04-08 32.79 33.95 31.50 31.80 2.6M
2021-04-07 32.01 34.00 31.51 32.59 1.5M
2021-04-06 30.50 33.00 30.50 32.01 0.8M
2021-04-05 30.00 30.99 29.75 30.17 0.8M
2021-03-31 29.30 30.00 29.23 29.45 1.2M
2021-03-30 28.97 30.00 28.96 29.27 1.4M
2021-03-29 27.49 28.61 27.49 28.52 0.3M
2021-03-26 26.17 27.45 25.71 27.22 2.4M
2021-03-25 25.94 25.95 25.57 25.95 7.5M
2021-03-24 25.95 25.95 25.09 25.94 8.2M
2021-03-23 25.47 26.65 25.47 25.95 0.5M
2021-03-22 25.85 26.24 25.35 25.46 0.8M
2021-03-19 26.24 26.25 23.55 25.80 1.0M
2021-03-18 26.00 26.25 25.75 25.97 1.8M
2021-03-17 26.62 28.01 26.00 26.20 2.6M
2021-03-16 26.46 27.18 25.53 26.37 2.7M
2021-03-12 25.51 26.84 25.00 26.37 0.6M
2021-03-11 24.83 26.00 24.67 25.36 1.1M
2021-03-10 24.50 24.94 24.49 24.70 2.3M
2021-03-09 24.94 24.94 24.43 24.58 0.3M
2021-03-08 24.36 25.00 23.70 24.93 0.5M
2021-03-05 24.52 25.67 23.51 24.49 0.4M
2021-03-04 24.99 25.30 24.00 24.52 0.4M
2021-03-03 24.94 25.21 24.32 24.79 0.5M
2021-03-02 25.30 25.50 24.74 24.91 2.6M
2021-03-01 25.40 25.74 25.00 25.28 0.3M
2021-02-26 25.60 25.74 25.02 25.36 0.4M
2021-02-25 25.57 25.57 24.93 25.38 2.1M
2021-02-24 25.83 27.00 25.05 25.49 2.1M
2021-02-23 23.80 27.00 23.80 25.82 0.6M
2021-02-22 24.45 24.45 23.51 23.88 0.2M
2021-02-19 24.14 24.85 23.32 24.41 0.2M
2021-02-18 23.34 25.00 22.75 24.18 2.9M
2021-02-17 22.99 23.34 22.50 23.18 1.2M
2021-02-16 23.68 23.70 22.54 22.98 0.5M
2021-02-15 22.99 25.00 22.84 23.22 0.4M
2021-02-12 22.20 22.55 21.79 22.54 0.5M
2021-02-11 22.30 22.54 21.83 22.18 0.3M
2021-02-10 22.77 22.77 21.80 22.26 0.5M
2021-02-09 22.71 23.00 21.51 22.69 2.1M
2021-02-08 22.37 22.94 22.15 22.62 1.6M
2021-02-05 22.55 24.00 22.00 22.37 4.4M
2021-02-04 20.40 23.49 19.51 22.55 1.1M
2021-02-03 20.00 22.50 19.00 20.50 0.6M
2021-02-02 19.69 20.32 19.44 19.98 0.3M
2021-01-29 18.96 20.08 18.62 19.62 0.5M
2021-01-28 18.90 19.74 18.53 18.96 0.6M
2021-01-27 18.91 19.80 18.53 19.30 0.8M
2021-01-26 18.01 20.19 17.80 19.30 8.4M
2021-01-25 17.94 19.00 17.51 18.37 2.8M
2021-01-22 17.94 17.95 17.81 17.90 0.3M
2021-01-21 17.99 18.00 17.69 17.80 1.2M
2021-01-20 18.00 18.00 17.52 17.81 0.6M
2021-01-19 17.63 18.00 17.00 17.99 3.1M
2021-01-18 17.64 17.65 17.62 17.65 0.2M
2021-01-15 17.74 17.74 17.55 17.65 0.7M
2021-01-14 17.74 17.75 17.60 17.71 0.9M
2021-01-13 17.98 18.50 17.25 17.73 0.3M
2021-01-12 17.15 18.00 16.83 17.94 0.4M
2021-01-11 17.15 17.20 17.10 17.19 0.2M
2021-01-08 17.13 17.20 17.00 17.19 0.3M
2021-01-07 17.10 17.14 16.90 17.05 0.4M
2021-01-06 17.38 17.43 17.10 17.14 0.2M
2021-01-05 17.15 17.50 17.09 17.15 0.2M
2021-01-04 17.39 17.48 17.10 17.20 0.0M