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
2022-12-30 27.45 27.59 26.20 26.97 0.4M
2022-12-29 28.68 29.22 27.00 27.38 0.3M
2022-12-28 28.77 28.95 27.65 28.85 0.2M
2022-12-27 28.82 29.00 28.24 28.80 0.1M
2022-12-26 28.48 29.00 28.45 28.95 0.1M
2022-12-23 27.75 29.34 27.63 28.48 0.4M
2022-12-22 29.50 29.50 27.38 27.53 0.3M
2022-12-21 29.90 30.25 28.84 29.00 0.3M
2022-12-20 29.87 29.91 28.53 29.58 1.0M
2022-12-19 28.85 29.98 28.33 29.77 0.2M
2022-12-16 29.00 29.50 27.87 28.95 0.4M
2022-12-15 29.97 29.97 28.51 29.10 0.3M
2022-12-14 30.14 30.14 29.19 29.88 0.1M
2022-12-13 28.94 30.28 28.93 29.84 0.7M
2022-12-09 28.88 29.29 28.22 28.61 0.4M
2022-12-08 29.19 29.40 28.47 28.83 0.1M
2022-12-07 28.27 30.58 28.09 28.80 1.4M
2022-12-06 28.39 29.80 27.92 28.09 0.5M
2022-12-05 27.97 28.90 27.06 28.63 0.2M
2022-12-02 29.00 29.00 28.00 28.49 0.4M
2022-12-01 27.98 29.00 27.46 28.88 0.8M
2022-11-30 27.65 29.20 27.13 27.94 0.6M
2022-11-29 27.59 28.07 26.78 27.27 0.7M
2022-11-28 29.38 29.38 27.26 27.52 0.4M
2022-11-25 29.02 29.38 28.53 29.06 0.4M
2022-11-24 28.95 29.38 28.85 29.17 0.2M
2022-11-23 28.04 29.29 28.01 29.10 0.5M
2022-11-22 27.95 28.36 27.70 27.99 1.5M
2022-11-18 28.81 29.08 27.59 27.90 0.3M
2022-11-17 27.96 28.88 27.60 28.66 0.3M
2022-11-16 28.49 28.49 27.77 28.06 0.6M
2022-11-15 28.50 28.75 27.95 28.61 0.7M
2022-11-14 28.37 28.71 27.50 27.96 0.5M
2022-11-11 27.20 28.78 26.81 28.23 0.6M
2022-11-10 26.07 28.18 26.06 26.92 0.5M
2022-11-09 25.52 25.87 25.10 25.52 0.2M
2022-11-08 25.65 25.99 25.16 25.40 0.4M
2022-11-07 24.94 26.14 24.19 25.62 0.5M
2022-11-04 23.97 25.20 23.97 24.97 0.4M
2022-11-03 22.83 23.99 22.83 23.53 0.6M
2022-11-01 23.39 23.94 23.00 23.06 1.5M
2022-10-31 22.53 23.39 22.52 23.16 1.2M
2022-10-28 21.98 23.58 21.97 22.65 0.5M
2022-10-27 21.70 22.70 21.70 22.05 0.5M
2022-10-26 20.00 22.22 20.00 21.91 1.0M
2022-10-25 19.30 20.60 19.30 20.05 1.2M
2022-10-24 18.88 19.65 18.88 19.30 0.4M
2022-10-21 19.03 19.03 18.50 18.88 0.8M
2022-10-20 19.18 19.46 18.68 19.03 0.5M
2022-10-19 19.76 20.00 18.80 19.01 0.9M
2022-10-18 18.37 20.23 18.27 19.86 0.9M
2022-10-17 17.56 18.53 17.56 18.17 2.5M
2022-10-14 17.70 17.70 17.35 17.50 10.7M
2022-10-13 17.81 17.81 17.34 17.52 0.6M
2022-10-12 17.77 18.04 17.74 17.87 0.5M
2022-10-11 18.17 18.17 17.75 17.86 0.6M
2022-10-10 18.48 18.48 17.78 18.27 0.5M
2022-10-07 18.24 18.72 18.00 18.48 0.4M
2022-10-06 18.14 19.07 18.06 18.49 0.8M
2022-10-05 18.38 18.38 17.68 18.15 0.8M
2022-10-04 18.51 18.84 17.68 18.21 0.8M
2022-10-03 18.67 18.92 18.06 18.38 0.5M
2022-09-30 18.98 19.33 18.31 18.50 0.4M
2022-09-29 19.02 19.20 18.43 19.01 1.0M
2022-09-28 18.88 19.23 18.61 18.98 0.4M
2022-09-27 18.78 19.10 18.52 18.73 0.4M
2022-09-26 18.98 19.18 18.50 18.68 0.6M
2022-09-23 19.41 19.41 18.72 18.98 0.9M
2022-09-22 19.90 19.90 19.14 19.46 0.7M
2022-09-21 20.17 20.53 19.85 19.93 0.6M
2022-09-20 20.37 20.44 19.95 20.03 1.0M
2022-09-19 20.92 21.03 20.15 20.32 1.2M
2022-09-15 21.65 21.99 20.43 20.89 2.6M
2022-09-14 21.58 21.70 21.35 21.51 1.0M
2022-09-13 21.96 22.38 21.42 21.55 2.1M
2022-09-12 22.32 22.80 21.60 22.01 1.6M
2022-09-09 21.51 22.69 21.51 22.37 1.4M
2022-09-08 22.02 22.10 21.31 21.47 1.4M
2022-09-07 22.08 22.70 21.63 22.29 1.3M
2022-09-06 22.11 22.57 21.72 22.23 1.0M
2022-09-05 22.80 22.80 21.52 22.07 0.7M
2022-09-02 21.93 22.61 21.65 21.73 0.3M
2022-09-01 21.89 22.52 21.60 21.99 0.3M
2022-08-31 22.03 22.82 21.78 22.07 0.4M
2022-08-30 22.00 22.39 21.51 22.06 0.3M
2022-08-29 22.83 22.83 21.85 21.95 0.3M
2022-08-26 22.51 23.30 22.30 22.48 0.5M
2022-08-25 22.33 23.38 22.33 22.68 0.6M
2022-08-24 21.52 23.15 21.52 22.38 2.0M
2022-08-23 21.68 22.16 21.43 21.58 0.4M
2022-08-22 21.63 21.97 21.41 21.60 0.4M
2022-08-19 22.68 22.74 21.85 21.96 0.5M
2022-08-18 22.74 23.36 22.30 22.71 1.0M
2022-08-17 23.82 23.86 22.27 22.61 1.5M
2022-08-16 24.35 24.50 23.33 23.88 1.4M
2022-08-15 24.30 24.60 24.06 24.35 1.4M
2022-08-12 24.64 25.07 24.00 24.59 1.9M
2022-08-11 23.95 24.72 23.89 24.52 0.8M
2022-08-10 24.85 24.85 23.65 23.80 0.9M
2022-08-09 25.56 25.56 24.51 24.57 1.2M
2022-08-08 24.69 25.83 24.05 25.69 1.5M
2022-08-05 24.77 24.90 24.31 24.41 0.7M
2022-08-04 25.00 25.70 24.50 24.83 1.3M
2022-08-03 24.78 25.98 24.11 24.78 1.0M
2022-08-02 24.90 25.08 24.31 24.65 1.0M
2022-08-01 25.51 26.09 24.98 25.03 1.2M
2022-07-29 25.77 26.10 24.77 25.51 1.4M
2022-07-28 24.56 26.70 23.55 25.77 2.0M
2022-07-27 25.81 25.81 24.40 24.48 0.9M
2022-07-26 26.28 26.89 24.47 25.71 1.1M
2022-07-25 26.44 26.80 25.68 26.56 0.4M
2022-07-22 27.75 27.75 25.88 26.15 1.0M
2022-07-21 26.79 27.71 25.91 27.17 1.3M
2022-07-20 26.34 26.84 26.27 26.47 1.6M
2022-07-19 26.43 27.16 26.00 26.49 0.8M
2022-07-18 25.99 26.96 25.80 26.43 1.3M
2022-07-15 25.65 26.40 25.16 25.88 1.1M
2022-07-14 26.01 26.38 25.06 25.46 1.0M
2022-07-13 26.61 26.61 25.96 26.43 1.3M
2022-07-12 26.95 26.95 26.07 26.48 1.1M
2022-07-11 25.88 27.02 25.41 26.49 1.0M
2022-07-08 25.30 26.90 25.04 25.86 1.7M
2022-07-07 25.75 26.39 25.02 25.23 1.3M
2022-07-06 26.40 26.40 25.24 25.53 1.0M
2022-07-05 26.73 26.73 26.01 26.16 0.5M
2022-07-04 27.07 27.07 26.17 26.48 9.0M
2022-07-01 27.29 27.59 26.13 26.75 0.6M
2022-06-30 25.97 27.99 25.87 27.41 0.5M
2022-06-29 26.50 26.66 25.63 26.35 1.1M
2022-06-28 26.49 26.74 25.90 26.35 0.5M
2022-06-27 26.30 26.75 26.09 26.34 0.3M
2022-06-24 25.28 27.92 25.14 25.85 1.1M
2022-06-23 25.40 25.56 24.51 25.04 1.3M
2022-06-22 25.95 25.97 24.51 25.08 0.5M
2022-06-21 26.59 26.59 25.57 25.77 0.8M
2022-06-20 26.40 27.10 25.95 26.04 0.4M
2022-06-17 26.76 27.20 25.01 25.88 0.7M
2022-06-16 28.64 28.70 26.47 26.78 0.8M
2022-06-15 29.39 29.39 28.40 28.64 0.5M
2022-06-14 29.04 30.58 28.30 28.61 1.6M
2022-06-13 30.05 31.19 28.40 29.00 0.4M
2022-06-10 31.49 32.15 30.20 30.63 0.3M
2022-06-09 31.99 32.18 31.01 31.43 0.4M
2022-06-08 30.61 32.17 30.54 31.71 0.4M
2022-06-07 30.96 31.80 30.51 30.84 0.2M
2022-06-06 32.00 32.00 30.45 30.64 0.2M
2022-06-03 30.79 31.93 30.34 31.44 0.4M
2022-06-02 31.46 31.48 30.21 30.43 0.3M
2022-06-01 32.87 32.87 31.38 31.56 0.2M
2022-05-31 32.98 32.98 31.10 32.38 0.8M
2022-05-30 31.84 33.00 31.50 32.30 0.2M
2022-05-27 31.15 32.00 30.90 31.95 0.3M
2022-05-26 30.79 31.54 30.67 31.09 0.1M
2022-05-25 31.15 31.89 30.36 30.53 0.3M
2022-05-24 31.70 31.70 30.41 30.73 0.2M
2022-05-23 31.65 31.98 31.27 31.76 0.2M
2022-05-20 31.43 31.90 30.79 31.41 0.5M
2022-05-19 30.24 31.89 30.24 31.25 0.1M
2022-05-18 31.58 31.88 30.08 30.45 0.2M
2022-05-17 30.09 31.90 30.09 31.77 0.4M
2022-05-16 28.30 30.22 28.00 29.95 0.3M
2022-05-13 28.98 29.40 27.50 27.84 0.5M
2022-05-12 30.10 30.30 28.24 28.59 0.4M
2022-05-11 30.18 31.12 29.76 30.02 0.1M
2022-05-10 30.80 31.29 29.95 30.11 1.8M
2022-05-09 31.39 31.39 29.88 30.22 0.2M
2022-05-06 29.80 32.00 29.25 31.29 2.0M
2022-05-05 29.98 30.96 29.04 29.95 0.3M
2022-05-04 31.29 31.39 29.51 30.15 0.6M
2022-05-03 31.59 32.74 30.82 31.20 0.2M
2022-05-02 31.75 32.20 31.02 31.45 0.2M
2022-04-29 30.94 32.26 30.94 31.75 0.2M
2022-04-28 29.38 31.50 29.11 30.94 0.4M
2022-04-27 28.00 29.50 27.41 28.93 0.4M
2022-04-26 28.80 28.80 27.33 27.55 0.2M
2022-04-25 29.30 29.30 27.90 28.44 0.2M
2022-04-22 30.46 30.46 28.90 29.32 0.3M
2022-04-21 31.75 31.75 30.10 30.15 0.1M
2022-04-20 30.86 31.98 30.51 31.45 0.3M
2022-04-19 30.15 31.09 30.15 30.76 0.3M
2022-04-18 30.58 30.60 30.03 30.12 0.2M
2022-04-13 33.12 33.45 30.49 30.64 0.7M
2022-04-12 30.77 34.00 30.13 33.61 0.4M
2022-04-11 31.69 31.69 30.10 30.47 0.4M
2022-04-08 32.50 33.15 31.01 31.46 0.4M
2022-04-07 32.56 33.34 32.34 32.96 0.2M
2022-04-06 32.53 33.46 32.29 32.56 0.4M
2022-04-05 32.89 33.72 32.18 33.08 0.3M
2022-04-04 32.41 34.00 32.16 32.78 0.2M
2022-04-01 32.00 32.90 31.50 32.77 0.5M
2022-03-31 33.24 33.53 31.50 31.94 0.5M
2022-03-30 33.21 33.91 32.28 33.26 0.6M
2022-03-29 31.49 33.95 31.45 33.54 0.6M
2022-03-28 31.16 31.96 31.00 31.40 0.1M
2022-03-25 31.43 31.61 30.05 31.24 0.7M
2022-03-24 32.00 32.00 30.73 31.45 0.3M
2022-03-23 32.62 32.62 31.86 31.94 0.4M
2022-03-22 30.60 32.99 30.60 32.52 0.3M
2022-03-18 30.25 32.39 29.84 30.45 1.4M
2022-03-17 29.39 30.50 28.83 30.06 0.9M
2022-03-16 28.67 29.59 28.67 29.39 0.9M
2022-03-15 27.57 29.07 26.98 28.67 1.8M
2022-03-14 27.79 27.94 26.46 27.53 0.8M
2022-03-11 28.66 29.21 27.69 27.94 0.3M
2022-03-10 28.96 29.36 28.30 28.52 0.3M
2022-03-09 28.39 29.93 28.39 28.96 0.5M
2022-03-08 28.56 30.53 27.91 28.42 0.7M
2022-03-07 29.54 29.57 28.50 28.94 1.1M
2022-03-04 30.95 31.20 29.55 29.69 0.5M
2022-03-03 32.71 32.90 30.50 30.96 0.6M
2022-03-02 33.35 34.48 32.40 32.66 0.9M
2022-03-01 34.52 34.90 33.29 33.54 0.6M
2022-02-28 36.47 36.47 34.10 34.55 0.3M
2022-02-25 34.36 35.94 34.21 35.50 0.1M
2022-02-24 35.31 37.50 34.15 34.37 0.4M
2022-02-23 36.99 37.06 35.89 36.05 0.4M
2022-02-22 37.22 37.98 36.74 36.92 0.3M
2022-02-21 36.90 37.20 36.70 37.03 0.2M
2022-02-18 36.29 36.60 35.59 36.11 0.3M
2022-02-17 37.09 37.32 35.71 36.18 0.3M
2022-02-16 36.98 37.42 36.80 36.96 0.5M
2022-02-15 36.99 37.49 36.10 36.68 0.3M
2022-02-14 36.14 37.00 35.93 36.62 0.3M
2022-02-11 36.59 37.00 36.02 36.20 0.7M
2022-02-10 36.94 37.56 36.24 36.58 0.8M
2022-02-09 36.98 37.69 36.51 37.07 0.4M
2022-02-08 36.10 37.89 36.00 36.90 0.7M
2022-02-04 35.67 36.49 35.06 36.13 0.6M
2022-02-03 35.03 36.21 34.72 35.48 0.5M
2022-02-02 33.88 35.00 33.60 35.02 0.4M
2022-02-01 33.00 34.79 32.54 33.92 0.4M
2022-01-31 32.25 33.83 31.71 32.83 0.5M
2022-01-28 32.90 32.92 32.05 32.24 0.4M
2022-01-27 33.53 34.01 32.60 32.89 0.4M
2022-01-26 33.89 33.89 32.41 33.33 0.6M
2022-01-25 34.27 34.34 33.13 33.56 0.4M
2022-01-24 33.83 34.99 32.85 34.38 0.5M
2022-01-21 35.11 35.11 33.28 34.00 0.5M
2022-01-20 35.79 36.40 34.65 34.83 0.5M
2022-01-19 35.36 36.19 35.06 35.45 0.4M
2022-01-18 36.00 36.50 35.31 35.65 0.4M
2022-01-17 35.27 36.57 34.75 36.01 0.3M
2022-01-14 35.14 35.90 34.33 34.97 0.6M
2022-01-13 35.42 36.60 34.52 34.90 0.6M
2022-01-12 35.10 35.90 34.30 35.10 0.5M
2022-01-11 35.35 35.94 34.47 35.09 0.4M
2022-01-10 35.38 36.04 34.96 35.30 0.3M
2022-01-07 36.31 36.99 34.85 35.25 0.8M
2022-01-06 36.68 36.80 35.72 36.28 0.4M
2022-01-05 36.15 36.89 35.81 36.68 0.8M
2022-01-04 36.44 37.00 35.56 36.16 0.4M
2022-01-03 35.47 37.80 35.25 36.12 0.4M