Grupo Vasconia (VASCONI)

VASCONI
🏛️ México →
0.38
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 26.30 27.00 26.30 26.99 0.0M
2021-12-29 25.80 26.39 25.00 26.39 0.0M
2021-12-28 25.30 26.50 25.29 26.40 0.0M
2021-12-27 25.30 25.30 25.30 25.30 0.0M
2021-12-23 25.00 26.00 25.00 26.00 0.0M
2021-12-21 25.50 26.00 25.50 26.00 0.0M
2021-12-20 26.78 26.78 26.78 26.78 0.0M
2021-12-17 24.00 26.80 24.00 26.04 0.0M
2021-12-16 24.00 24.50 24.00 24.50 0.0M
2021-12-15 24.00 24.00 24.00 24.00 0.0M
2021-12-14 23.86 24.00 23.00 24.00 0.0M
2021-12-13 23.00 23.90 23.00 23.90 0.0M
2021-12-10 24.50 24.50 23.98 23.98 0.0M
2021-12-09 24.50 24.50 24.50 24.50 0.0M
2021-12-08 24.00 25.00 24.00 25.00 0.0M
2021-12-07 25.00 25.01 24.19 25.00 0.1M
2021-12-06 25.19 25.19 24.18 25.18 0.1M
2021-12-03 25.15 25.15 25.00 25.15 0.0M
2021-12-02 25.20 25.20 25.20 25.20 0.0M
2021-11-30 26.00 26.00 25.45 25.45 0.0M
2021-11-29 25.50 25.55 25.45 25.45 0.0M
2021-11-26 24.15 25.08 24.00 25.08 0.0M
2021-11-25 24.10 24.50 24.10 24.50 0.0M
2021-11-22 24.58 25.20 24.58 25.20 0.0M
2021-11-19 25.00 25.08 25.00 25.08 0.0M
2021-11-18 25.08 25.08 25.08 25.08 0.0M
2021-11-17 25.86 25.86 25.02 25.50 0.0M
2021-11-16 26.00 26.06 26.00 26.06 0.0M
2021-11-11 26.06 26.88 26.00 26.88 0.0M
2021-11-10 26.17 26.89 26.17 26.88 0.0M
2021-11-09 25.00 27.00 24.11 27.00 0.0M
2021-11-08 24.69 24.80 24.69 24.80 0.0M
2021-11-05 25.00 25.69 25.00 25.69 0.0M
2021-11-04 25.50 25.50 25.00 25.02 0.0M
2021-11-03 25.70 25.71 25.00 25.50 0.0M
2021-11-01 26.19 27.00 25.70 26.50 0.0M
2021-10-29 25.79 27.00 25.69 27.00 0.0M
2021-10-28 25.23 25.23 25.11 25.11 0.0M
2021-10-27 25.80 25.80 24.95 25.11 0.0M
2021-10-26 27.69 27.69 25.66 26.39 0.0M
2021-10-25 27.00 27.00 26.50 26.97 0.0M
2021-10-21 27.00 27.88 27.00 27.70 0.0M
2021-10-20 26.00 27.03 26.00 27.03 0.0M
2021-10-19 27.00 27.00 27.00 27.00 0.0M
2021-10-18 26.50 26.99 26.50 26.99 0.0M
2021-10-15 26.34 26.34 26.34 26.34 0.0M
2021-10-13 27.00 27.00 27.00 27.00 0.0M
2021-10-12 27.00 27.00 26.00 26.35 0.0M
2021-10-08 27.90 27.90 27.00 27.83 0.0M
2021-10-07 28.02 28.02 27.00 27.99 0.0M
2021-10-06 28.79 28.79 28.01 28.02 0.0M
2021-10-05 28.20 28.20 28.05 28.20 0.0M
2021-10-04 28.80 28.80 28.20 28.20 0.0M
2021-10-01 28.80 28.80 28.05 28.20 0.0M
2021-09-29 28.51 28.98 28.50 28.98 0.0M
2021-09-28 28.50 28.90 28.50 28.87 0.0M
2021-09-27 28.51 28.99 28.51 28.99 0.0M
2021-09-24 28.90 28.99 28.90 28.99 0.0M
2021-09-23 29.00 29.00 28.90 28.90 0.0M
2021-09-22 28.50 29.00 28.50 29.00 0.0M
2021-09-21 28.00 28.80 28.00 28.80 0.0M
2021-09-20 28.50 28.80 28.50 28.80 0.0M
2021-09-15 28.06 28.80 27.80 28.80 0.0M
2021-09-14 28.07 28.80 28.07 28.80 0.0M
2021-09-13 28.80 28.80 28.80 28.80 0.0M
2021-09-10 28.11 28.80 28.10 28.10 0.0M
2021-09-09 28.16 28.80 28.16 28.80 0.0M
2021-09-07 28.15 28.80 28.15 28.80 0.0M
2021-09-06 28.80 28.80 28.15 28.80 0.0M
2021-09-03 28.40 28.40 28.40 28.40 0.0M
2021-09-02 28.06 28.80 28.00 28.40 0.0M
2021-09-01 28.25 28.90 28.05 28.90 0.0M
2021-08-27 28.89 29.00 28.22 29.00 0.0M
2021-08-26 28.40 29.00 28.29 29.00 0.0M
2021-08-25 28.40 28.40 28.40 28.40 0.0M
2021-08-24 28.70 29.15 28.69 28.96 0.0M
2021-08-23 28.20 29.00 28.20 28.96 0.0M
2021-08-19 28.71 29.00 28.70 29.00 0.0M
2021-08-18 29.00 29.00 29.00 29.00 0.0M
2021-08-13 29.00 29.00 29.00 29.00 0.0M
2021-08-11 29.00 29.00 28.05 29.00 0.0M
2021-08-10 29.00 29.00 29.00 29.00 0.0M
2021-08-09 29.00 29.00 29.00 29.00 0.1M
2021-08-06 28.99 28.99 28.55 28.93 0.1M
2021-08-05 28.95 29.00 28.90 29.00 0.2M
2021-08-04 29.00 29.00 28.95 28.99 0.0M
2021-08-03 29.00 29.00 29.00 29.00 0.0M
2021-08-02 29.00 29.05 29.00 29.00 0.0M
2021-07-30 29.15 29.17 29.00 29.17 0.1M
2021-07-29 29.00 29.15 29.00 29.00 0.1M
2021-07-28 28.90 29.17 28.90 29.01 0.1M
2021-07-27 29.40 29.50 29.00 29.00 0.1M
2021-07-26 29.00 29.00 28.05 28.89 0.1M
2021-07-23 29.00 29.01 29.00 29.00 0.1M
2021-07-22 29.00 29.20 29.00 29.00 0.1M
2021-07-21 29.00 29.10 28.99 29.10 0.0M
2021-07-20 25.00 29.00 25.00 28.98 0.7M
2021-07-19 28.05 28.05 28.05 28.05 0.0M
2021-07-16 28.10 29.00 28.00 29.00 0.0M
2021-07-15 29.00 29.00 29.00 29.00 0.0M
2021-07-13 28.20 29.00 28.01 29.00 0.0M
2021-07-12 29.00 29.10 29.00 29.00 0.1M
2021-07-09 29.50 29.50 28.05 29.10 0.0M
2021-07-08 29.00 30.00 28.00 29.00 0.0M
2021-07-07 28.00 29.50 28.00 29.00 0.0M
2021-07-06 29.50 29.53 29.10 29.10 0.0M
2021-07-05 29.00 30.00 29.00 29.50 0.0M
2021-07-02 29.10 29.10 29.00 29.10 0.0M
2021-07-01 30.00 30.00 29.00 29.10 0.0M
2021-06-30 30.25 30.25 29.00 29.80 1.5M
2021-06-29 32.76 32.76 31.25 31.83 0.0M
2021-06-28 32.82 32.82 32.81 32.81 0.0M
2021-06-24 33.84 33.84 33.84 33.84 0.0M
2021-06-23 33.85 33.85 33.84 33.84 0.0M
2021-06-22 33.89 33.89 33.84 33.84 0.0M
2021-06-18 33.69 33.69 33.69 33.69 0.0M
2021-06-17 33.20 33.70 33.20 33.70 0.0M
2021-06-15 33.20 33.20 33.20 33.20 0.0M
2021-06-14 33.20 33.20 33.20 33.20 0.0M
2021-06-11 31.90 32.90 31.90 32.90 0.0M
2021-06-09 31.90 31.90 31.90 31.90 0.0M
2021-06-08 31.90 31.90 31.90 31.90 0.0M
2021-06-07 31.00 31.00 31.00 31.00 0.0M
2021-06-03 30.20 30.20 30.20 30.20 0.0M
2021-06-02 30.00 30.00 30.00 30.00 0.0M
2021-06-01 30.00 30.00 30.00 30.00 0.0M
2021-05-28 29.00 29.80 29.00 29.80 0.0M
2021-05-27 28.50 29.00 28.50 29.00 0.0M
2021-05-25 28.50 28.50 28.50 28.50 0.0M
2021-05-24 28.00 28.00 28.00 28.00 0.0M
2021-05-21 28.00 28.00 28.00 28.00 0.0M
2021-05-20 26.95 26.95 26.95 26.95 0.0M
2021-05-19 26.95 26.95 26.95 26.95 0.0M
2021-05-18 26.95 26.95 26.95 26.95 0.0M
2021-05-17 26.95 26.95 26.95 26.95 0.0M
2021-05-14 26.00 27.00 26.00 27.00 0.0M
2021-05-13 26.00 26.00 26.00 26.00 0.0M
2021-05-12 25.00 25.00 25.00 25.00 0.0M
2021-05-10 25.00 25.00 24.95 24.95 0.1M
2021-05-06 25.00 25.00 25.00 25.00 0.0M
2021-05-05 24.00 25.00 23.00 24.54 0.0M
2021-04-20 25.75 25.75 25.00 25.00 0.0M
2021-04-09 25.00 25.00 25.00 25.00 0.0M
2021-04-08 25.00 25.00 25.00 25.00 0.0M
2021-04-07 25.00 25.00 25.00 25.00 0.0M
2021-04-06 23.00 25.00 23.00 25.00 0.0M
2021-03-18 25.00 25.00 25.00 25.00 0.0M