Medica Sur (MEDICAB)

MEDICAB
🏛️ México →
46.00
Última Actualización: 2025-09-25
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 49.00 49.00 48.70 48.70 0.0M
2021-12-30 46.97 48.50 46.97 48.50 0.0M
2021-12-29 46.98 46.98 46.98 46.98 0.0M
2021-12-28 47.00 47.00 47.00 47.00 0.0M
2021-12-27 47.52 47.52 47.25 47.25 0.0M
2021-12-24 47.12 48.99 46.00 48.25 0.1M
2021-12-21 49.00 49.00 49.00 49.00 0.0M
2021-12-14 47.60 49.00 47.60 48.75 0.0M
2021-12-13 49.00 49.00 49.00 49.00 0.0M
2021-12-10 49.00 49.00 49.00 49.00 0.0M
2021-12-09 49.00 49.00 49.00 49.00 0.0M
2021-12-08 49.50 49.70 49.30 49.30 0.0M
2021-12-07 48.69 50.00 48.00 49.90 0.0M
2021-12-03 48.50 48.50 47.50 47.95 0.0M
2021-12-02 50.35 50.35 47.50 47.50 0.0M
2021-12-01 46.00 50.10 46.00 50.10 0.0M
2021-11-30 44.90 46.00 44.90 46.00 0.0M
2021-11-29 44.00 45.00 44.00 45.00 0.0M
2021-11-26 42.90 44.00 42.90 44.00 0.2M
2021-11-25 42.80 43.00 41.00 43.00 0.2M
2021-11-24 41.00 43.00 41.00 43.00 0.0M
2021-11-23 41.00 41.49 40.50 41.49 0.0M
2021-11-22 41.00 41.00 40.98 40.98 0.0M
2021-11-19 39.00 41.00 37.00 40.15 1.6M
2021-11-18 40.50 41.00 39.40 39.56 0.0M
2021-11-17 41.00 41.00 41.00 41.00 0.0M
2021-11-16 40.00 41.50 40.00 41.40 0.0M
2021-11-12 39.89 40.49 39.57 40.00 0.1M
2021-11-11 42.00 42.00 39.50 39.57 0.0M
2021-11-10 45.00 45.00 42.00 42.00 0.0M
2021-11-09 45.00 45.00 44.10 44.10 0.0M
2021-11-04 44.50 44.50 44.50 44.50 0.1M
2021-11-03 43.80 44.95 43.80 44.95 0.0M
2021-11-01 43.10 45.00 43.10 45.00 0.0M
2021-10-29 43.90 43.90 43.55 43.90 0.0M
2021-10-25 43.94 45.20 43.94 45.20 0.0M
2021-10-22 42.90 42.90 42.90 42.90 0.0M
2021-10-18 43.75 43.94 43.75 43.94 0.0M
2021-10-15 43.94 43.94 43.94 43.94 0.0M
2021-10-11 43.50 43.95 43.50 43.95 0.0M
2021-10-08 42.63 42.63 42.63 42.63 0.0M
2021-10-07 43.95 43.95 43.95 43.95 0.0M
2021-10-06 43.95 43.95 43.95 43.95 0.0M
2021-10-05 43.93 43.95 43.93 43.95 0.0M
2021-09-30 43.70 44.00 43.70 43.93 0.0M
2021-09-29 42.86 42.86 42.00 42.50 0.0M
2021-09-28 43.70 43.70 43.70 43.70 0.0M
2021-09-27 43.95 43.95 43.95 43.95 0.0M
2021-09-21 43.05 43.05 43.05 43.05 0.0M
2021-09-20 41.80 43.05 41.80 43.05 0.0M
2021-09-17 42.02 42.25 42.02 42.25 0.1M
2021-09-15 42.00 42.00 42.00 42.00 0.0M
2021-09-14 42.00 42.00 42.00 42.00 0.0M
2021-09-13 41.00 42.00 41.00 42.00 0.0M
2021-09-10 40.80 41.00 40.80 41.00 0.3M
2021-09-08 40.10 41.00 40.10 41.00 0.0M
2021-09-07 40.10 40.10 40.10 40.10 0.0M
2021-09-06 42.00 42.00 40.00 40.00 0.1M
2021-09-03 42.00 42.00 42.00 42.00 0.0M
2021-09-02 41.50 41.50 41.50 41.50 0.0M
2021-09-01 41.50 41.50 41.50 41.50 0.0M
2021-08-30 42.00 42.00 42.00 42.00 0.0M
2021-08-27 41.00 42.00 41.00 42.00 0.0M
2021-08-26 40.00 41.00 40.00 41.00 0.0M
2021-08-25 40.00 40.44 40.00 40.44 0.1M
2021-08-24 40.00 40.00 40.00 40.00 0.0M
2021-08-23 39.50 40.49 39.00 40.06 0.0M
2021-08-20 39.90 39.90 39.50 39.50 0.0M
2021-08-19 39.11 40.20 39.11 40.00 0.0M
2021-08-18 38.20 38.20 38.20 38.20 0.0M
2021-08-17 38.20 39.05 38.20 39.05 0.0M
2021-08-16 38.97 39.05 38.70 39.05 0.0M
2021-08-13 39.77 39.77 39.77 39.77 0.0M
2021-08-12 41.85 41.85 41.00 41.00 0.0M
2021-08-11 45.80 45.80 42.50 42.74 0.0M
2021-08-10 43.05 45.80 43.05 45.79 0.0M
2021-08-09 38.50 42.00 38.50 41.80 0.0M
2021-08-06 36.80 37.50 36.80 37.50 0.0M
2021-08-05 36.14 36.50 36.11 36.50 0.0M
2021-08-04 36.10 36.11 36.10 36.11 0.0M
2021-08-03 37.00 37.01 36.00 36.10 0.0M
2021-08-02 33.00 37.00 33.00 37.00 0.0M
2021-07-30 31.50 31.75 31.50 31.75 0.0M
2021-07-29 31.36 31.79 31.36 31.79 0.0M
2021-07-26 32.00 32.00 32.00 32.00 0.1M
2021-07-23 31.60 32.00 31.60 32.00 0.0M
2021-07-22 31.60 31.60 31.60 31.60 0.0M
2021-07-21 32.00 32.00 32.00 32.00 0.0M
2021-07-19 32.49 32.49 32.00 32.00 0.0M
2021-07-16 32.50 32.50 32.50 32.50 0.1M
2021-07-14 32.50 32.50 32.50 32.50 0.0M
2021-07-13 32.50 33.00 32.50 33.00 0.0M
2021-07-12 32.50 33.00 32.50 33.00 0.0M
2021-07-09 33.00 33.00 32.99 33.00 0.0M
2021-07-07 32.50 32.50 32.50 32.50 0.0M
2021-07-05 32.50 32.50 32.50 32.50 0.0M
2021-07-02 31.50 32.50 31.50 32.50 0.0M
2021-07-01 31.50 31.50 31.50 31.50 0.0M
2021-06-30 31.55 31.55 31.50 31.50 0.0M
2021-06-28 32.00 32.00 31.50 32.00 0.0M
2021-06-25 32.00 32.00 32.00 32.00 0.0M
2021-06-24 32.00 32.00 32.00 32.00 0.0M
2021-06-23 32.00 32.50 32.00 32.50 0.1M
2021-06-22 32.20 32.20 31.10 31.10 0.0M
2021-06-21 32.00 32.00 31.05 31.50 0.1M
2021-06-18 32.20 32.20 32.00 32.20 0.0M
2021-06-17 33.00 33.00 33.00 33.00 0.0M
2021-06-16 32.00 32.63 32.00 32.61 0.1M
2021-06-15 33.00 33.00 32.60 32.61 0.0M
2021-06-14 32.94 33.00 32.50 32.59 0.0M
2021-06-11 33.00 33.00 32.50 32.50 0.0M
2021-06-09 32.00 32.93 32.00 32.50 0.0M
2021-06-08 32.10 32.90 32.10 32.90 0.2M
2021-06-07 32.35 32.97 32.35 32.97 0.0M
2021-06-04 33.50 33.50 33.00 33.00 0.0M
2021-06-03 32.00 33.00 32.00 33.00 0.0M
2021-06-02 32.20 32.20 32.10 32.10 0.0M
2021-06-01 33.49 34.77 32.98 32.98 0.3M
2021-05-31 33.00 33.00 33.00 33.00 0.0M
2021-05-28 31.52 31.52 31.50 31.50 0.0M
2021-05-26 31.50 31.50 31.50 31.50 0.0M
2021-05-25 32.10 32.10 32.10 32.10 0.0M
2021-05-24 32.34 32.34 31.99 32.00 0.0M
2021-05-21 31.50 33.00 31.50 33.00 0.0M
2021-05-20 31.50 31.50 31.50 31.50 0.0M
2021-05-19 32.09 32.09 31.50 32.09 0.0M
2021-05-18 33.00 33.00 33.00 33.00 0.1M
2021-05-17 32.99 33.98 32.99 33.00 0.0M
2021-05-14 32.10 32.97 32.08 32.97 0.0M
2021-05-12 32.10 32.10 32.10 32.10 0.0M
2021-05-11 32.10 32.10 32.10 32.10 0.0M
2021-05-10 31.14 32.10 31.14 32.10 0.0M
2021-05-07 32.10 32.10 32.10 32.10 0.0M
2021-05-06 32.08 32.08 32.08 32.08 0.0M
2021-05-05 32.10 32.10 32.10 32.10 0.0M
2021-05-04 32.08 32.10 32.08 32.10 0.0M
2021-05-03 33.00 33.00 32.08 32.08 0.0M
2021-04-30 33.00 33.00 33.00 33.00 0.0M
2021-04-29 32.08 32.08 32.08 32.08 0.0M
2021-04-28 32.00 32.08 32.00 32.08 0.0M
2021-04-27 32.00 32.00 31.50 31.50 0.0M
2021-04-23 33.00 33.00 32.00 32.00 0.0M
2021-04-21 32.33 32.33 32.33 32.33 0.0M
2021-04-20 32.00 32.99 32.00 32.99 0.2M
2021-04-19 33.00 33.00 33.00 33.00 0.0M
2021-04-16 31.99 34.00 31.99 34.00 0.0M
2021-04-14 32.00 32.00 32.00 32.00 0.0M
2021-04-13 32.00 32.00 32.00 32.00 0.0M
2021-04-12 32.15 32.15 31.05 31.09 0.1M
2021-04-09 31.19 31.21 31.19 31.21 0.0M
2021-04-07 31.19 31.19 31.19 31.19 0.0M
2021-04-06 34.20 34.20 34.20 34.20 0.0M
2021-04-05 31.20 33.50 31.20 33.50 0.0M
2021-03-30 31.05 31.05 31.05 31.05 0.0M
2021-03-29 31.10 31.10 30.50 31.05 0.1M
2021-03-26 31.49 31.49 31.49 31.49 0.0M
2021-03-25 31.10 31.11 31.10 31.11 0.0M
2021-03-24 31.11 31.65 31.11 31.65 0.0M
2021-03-22 31.86 32.50 31.86 32.49 0.0M
2021-03-19 32.52 32.52 32.50 32.52 0.2M
2021-03-18 32.51 32.65 32.51 32.65 0.0M
2021-03-17 32.60 32.65 32.60 32.60 0.0M
2021-03-16 32.51 32.51 32.51 32.51 0.0M
2021-03-12 33.00 33.09 33.00 33.09 0.0M
2021-03-11 33.60 33.99 32.20 33.99 0.0M
2021-03-10 33.75 33.75 33.75 33.75 0.0M
2021-03-09 34.50 34.50 34.00 34.00 0.0M
2021-03-08 34.50 35.00 34.50 34.50 0.0M
2021-03-05 33.11 33.91 33.11 33.91 0.5M
2021-03-04 34.00 34.00 33.94 33.94 0.0M
2021-03-01 35.38 35.38 35.37 35.37 0.0M
2021-02-26 35.96 35.96 35.00 35.02 0.0M
2021-02-25 33.00 35.96 33.00 35.96 0.0M
2021-02-24 33.52 33.52 32.01 32.15 0.0M
2021-02-23 33.71 33.71 33.50 33.52 0.0M
2021-02-22 34.10 34.10 33.41 34.08 0.0M
2021-02-19 34.87 34.87 34.80 34.80 0.2M
2021-02-18 35.00 35.00 34.55 34.74 0.0M
2021-02-17 35.95 35.95 35.95 35.95 0.0M
2021-02-16 37.00 37.00 36.30 36.30 0.0M
2021-02-15 36.75 36.75 36.65 36.75 0.0M
2021-02-12 37.50 37.50 37.50 37.50 0.0M
2021-02-11 38.00 38.00 37.79 37.79 0.0M
2021-02-10 39.00 39.00 38.00 38.00 0.0M
2021-02-09 38.70 38.70 38.70 38.70 0.0M
2021-02-08 38.00 38.70 38.00 38.70 0.1M
2021-02-05 36.92 38.00 36.92 38.00 0.0M
2021-02-04 35.86 36.85 35.86 36.81 0.0M
2021-02-03 36.97 36.97 36.97 36.97 0.0M
2021-02-02 36.72 36.96 36.72 36.96 0.0M
2021-01-29 36.70 36.72 36.70 36.72 0.0M
2021-01-28 36.70 36.70 36.70 36.70 0.0M
2021-01-27 36.49 36.60 36.49 36.60 0.1M
2021-01-26 37.00 37.00 36.50 36.50 0.0M
2021-01-25 36.57 36.99 36.57 36.99 0.0M
2021-01-21 34.99 35.50 34.99 35.50 0.0M
2021-01-20 34.99 34.99 34.99 34.99 0.0M
2021-01-19 34.39 34.39 34.39 34.39 0.0M
2021-01-15 35.00 35.45 34.76 35.45 0.2M
2021-01-14 37.10 37.12 36.89 36.89 0.0M
2021-01-13 34.10 37.10 34.10 36.60 0.3M
2021-01-12 34.10 34.10 34.00 34.00 0.0M
2021-01-11 33.86 34.10 33.50 34.10 0.4M
2021-01-08 33.70 33.70 33.65 33.70 0.0M
2021-01-07 33.70 33.70 33.70 33.70 0.0M
2021-01-06 33.70 33.70 33.70 33.70 0.0M
2021-01-05 33.90 33.90 33.50 33.50 0.0M
2021-01-04 33.90 33.90 33.90 33.90 0.0M