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
2022-12-30 37.20 37.20 37.20 37.20 0.0M
2022-12-29 37.02 37.20 37.02 37.20 0.0M
2022-12-28 37.02 37.02 37.02 37.02 0.0M
2022-12-27 37.40 37.85 37.01 37.01 0.1M
2022-12-26 37.00 37.00 37.00 37.00 0.0M
2022-12-23 37.00 37.00 37.00 37.00 0.1M
2022-12-22 37.00 37.99 37.00 37.00 0.0M
2022-12-21 36.49 37.00 36.49 37.00 0.1M
2022-12-20 36.30 36.49 36.30 36.49 0.1M
2022-12-19 35.41 36.30 35.41 36.30 0.1M
2022-12-15 35.50 37.47 35.50 36.50 0.0M
2022-12-14 36.54 36.54 34.50 34.54 0.0M
2022-12-13 37.00 37.00 36.90 36.90 0.0M
2022-12-09 37.77 37.77 37.77 37.77 0.0M
2022-12-02 37.98 37.98 37.98 37.98 0.0M
2022-12-01 37.99 37.99 37.99 37.99 0.0M
2022-11-30 37.00 37.99 37.00 37.58 0.0M
2022-11-29 37.22 37.22 37.22 37.22 0.0M
2022-11-28 37.00 37.99 37.00 37.99 0.0M
2022-11-23 37.01 37.99 37.00 37.99 0.0M
2022-11-22 38.00 38.00 37.05 37.99 0.0M
2022-11-18 38.00 38.00 38.00 38.00 0.0M
2022-11-15 37.90 38.00 37.60 38.00 0.0M
2022-11-14 37.92 38.00 37.46 37.80 0.0M
2022-11-11 38.00 38.00 37.53 37.53 0.0M
2022-11-08 38.00 38.00 37.85 37.85 0.0M
2022-11-07 37.99 37.99 37.98 37.99 0.0M
2022-11-04 38.20 38.35 38.00 38.00 0.0M
2022-11-03 39.00 39.00 38.02 38.02 0.0M
2022-11-01 38.00 38.50 38.00 38.21 1.0M
2022-10-31 37.80 38.40 37.80 38.40 0.0M
2022-10-27 37.86 38.00 37.86 38.00 0.0M
2022-10-26 37.86 38.43 37.86 38.00 0.0M
2022-10-25 38.40 38.45 38.36 38.45 0.0M
2022-10-24 38.40 38.50 37.60 38.13 0.2M
2022-10-21 37.50 38.40 37.50 38.40 0.0M
2022-10-19 37.50 38.49 37.10 38.49 0.0M
2022-10-18 38.40 38.49 37.55 38.49 0.0M
2022-10-17 37.83 37.83 37.28 37.50 0.0M
2022-10-14 37.83 37.83 37.83 37.83 0.0M
2022-10-13 37.50 38.00 37.02 37.83 0.0M
2022-10-11 38.50 38.50 38.50 38.50 0.0M
2022-10-10 37.50 38.50 37.00 38.50 0.0M
2022-10-07 38.46 38.46 38.45 38.45 0.0M
2022-10-06 38.10 38.50 37.82 38.40 0.0M
2022-10-05 38.00 38.39 38.00 38.26 0.0M
2022-10-03 37.72 38.50 37.72 38.50 0.0M
2022-09-30 36.99 38.50 36.99 38.50 0.0M
2022-09-29 36.65 37.00 36.65 37.00 0.0M
2022-09-28 36.10 36.80 36.10 36.80 0.1M
2022-09-27 36.15 37.00 36.05 36.96 0.0M
2022-09-23 37.00 37.00 36.50 37.00 0.0M
2022-09-22 37.90 37.90 36.50 37.90 0.0M
2022-09-21 37.90 38.10 37.90 37.95 0.0M
2022-09-20 37.55 38.34 37.50 38.34 0.0M
2022-09-19 38.36 38.36 36.49 38.21 0.0M
2022-09-15 38.83 38.83 38.50 38.50 0.0M
2022-09-14 39.05 39.40 38.90 38.98 0.0M
2022-09-13 39.47 39.50 39.24 39.45 0.0M
2022-09-12 38.36 39.90 38.36 39.11 0.0M
2022-09-09 39.65 39.80 39.55 39.55 0.0M
2022-09-08 38.44 39.85 38.44 39.78 0.0M
2022-09-07 37.32 39.60 37.32 39.60 0.0M
2022-09-06 39.00 39.00 37.00 37.06 0.0M
2022-09-05 43.99 43.99 37.25 39.49 0.1M
2022-09-02 65.95 66.38 64.39 66.27 0.1M
2022-09-01 66.00 66.00 63.40 64.66 0.1M
2022-08-31 66.10 68.43 65.80 65.97 0.0M
2022-08-30 67.47 71.00 66.00 66.10 0.1M
2022-08-29 56.69 64.99 56.50 64.26 0.3M
2022-08-26 54.00 54.00 52.50 54.00 0.1M
2022-08-19 54.00 54.00 54.00 54.00 0.0M
2022-08-18 54.50 54.50 54.50 54.50 0.0M
2022-08-16 54.05 54.05 54.05 54.05 0.0M
2022-08-11 54.00 54.00 54.00 54.00 0.0M
2022-08-09 55.99 55.99 55.99 55.99 0.0M
2022-08-05 55.00 55.99 55.00 55.99 0.0M
2022-08-04 54.98 55.00 54.98 55.00 0.0M
2022-08-01 55.00 55.00 55.00 55.00 0.0M
2022-07-27 53.71 55.00 53.71 55.00 0.0M
2022-07-25 52.00 56.50 52.00 56.50 0.3M
2022-07-21 53.00 53.00 53.00 53.00 0.0M
2022-06-30 53.55 54.15 53.55 54.15 0.0M
2022-06-29 50.00 53.55 50.00 53.55 0.0M
2022-06-23 51.00 52.00 51.00 52.00 0.0M
2022-06-21 51.00 52.00 51.00 52.00 0.0M
2022-06-14 52.49 52.49 52.48 52.48 0.0M
2022-06-09 54.00 54.00 54.00 54.00 0.0M
2022-06-01 53.50 56.00 53.50 56.00 0.5M
2022-05-31 51.58 57.50 50.40 57.50 0.1M
2022-05-30 48.95 52.50 48.95 52.02 0.0M
2022-05-25 49.70 50.50 49.70 50.00 0.1M
2022-05-23 46.21 50.00 46.21 50.00 0.1M
2022-05-20 48.95 48.95 48.00 48.50 0.1M
2022-05-19 49.95 49.95 49.95 49.95 0.0M
2022-05-17 49.95 49.95 49.95 49.95 0.0M
2022-05-16 48.50 50.00 48.50 48.50 0.0M
2022-05-13 48.00 48.00 48.00 48.00 0.0M
2022-05-12 48.00 48.00 47.00 47.38 0.0M
2022-05-10 47.00 47.00 47.00 47.00 0.0M
2022-05-09 47.52 47.52 47.00 47.00 0.0M
2022-05-06 49.00 49.00 49.00 49.00 0.0M
2022-05-04 47.99 50.40 47.99 50.20 0.0M
2022-05-02 46.25 47.50 46.25 47.20 0.2M
2022-04-29 47.00 50.00 47.00 50.00 0.0M
2022-04-28 48.00 48.00 48.00 48.00 0.0M
2022-04-27 48.00 50.00 48.00 50.00 0.1M
2022-04-26 47.99 50.98 47.99 48.00 0.0M
2022-04-25 45.00 47.98 45.00 47.01 0.0M
2022-04-21 47.99 47.99 47.99 47.99 0.0M
2022-04-20 45.50 47.99 45.50 47.99 0.0M
2022-04-19 46.00 46.71 46.00 46.71 0.0M
2022-04-18 44.51 45.80 44.51 45.80 0.0M
2022-04-13 44.50 44.50 44.50 44.50 0.1M
2022-04-12 43.90 44.50 43.90 44.50 0.1M
2022-04-11 41.00 44.90 41.00 44.90 0.0M
2022-04-08 47.00 47.00 46.00 46.00 0.0M
2022-04-06 47.00 47.00 47.00 47.00 0.0M
2022-03-31 45.50 48.00 45.50 48.00 0.0M
2022-03-30 45.96 45.96 44.80 45.00 0.0M
2022-03-29 45.97 45.97 45.97 45.97 0.0M
2022-03-28 47.00 47.30 47.00 47.30 0.0M
2022-03-25 47.30 47.30 47.30 47.30 0.1M
2022-03-23 47.50 47.50 47.50 47.50 0.0M
2022-03-16 48.45 49.85 47.61 49.13 0.1M
2022-03-15 48.50 49.95 47.47 49.95 0.0M
2022-03-08 51.50 52.99 50.00 50.00 0.2M
2022-03-07 50.00 50.00 50.00 50.00 0.1M
2022-03-01 52.00 52.00 52.00 52.00 0.0M
2022-02-28 50.50 50.50 50.50 50.50 0.0M
2022-02-24 51.00 52.00 51.00 52.00 0.1M
2022-02-23 53.00 53.00 53.00 53.00 0.0M
2022-02-22 50.50 53.00 50.00 53.00 0.3M
2022-02-21 50.28 51.50 50.00 51.50 0.0M
2022-02-18 52.50 54.99 51.31 51.31 0.0M
2022-02-17 53.00 53.00 50.50 51.00 0.0M
2022-02-16 56.10 56.30 52.50 52.50 0.0M
2022-02-15 54.50 56.10 53.00 55.30 0.0M
2022-02-14 52.04 53.00 52.04 53.00 0.0M
2022-02-11 52.30 52.30 52.30 52.30 0.0M
2022-02-10 53.00 54.00 52.99 53.00 0.0M
2022-02-09 53.20 54.60 53.20 54.60 0.0M
2022-02-08 50.96 52.50 50.95 51.75 0.0M
2022-02-04 51.99 52.00 51.99 52.00 0.0M
2022-02-03 52.20 57.50 50.74 52.99 0.1M
2022-02-02 52.00 52.00 52.00 52.00 0.0M
2022-01-28 51.00 51.00 51.00 51.00 0.0M
2022-01-27 50.00 50.00 50.00 50.00 0.1M
2022-01-26 50.20 50.20 50.00 50.00 0.0M
2022-01-25 52.81 52.81 51.50 51.50 0.0M
2022-01-24 51.50 54.00 51.50 53.78 0.4M
2022-01-21 48.00 51.00 48.00 51.00 0.3M
2022-01-20 48.48 48.48 48.00 48.00 0.1M
2022-01-19 46.63 48.48 46.63 48.48 0.0M
2022-01-18 48.00 48.00 48.00 48.00 0.0M
2022-01-17 48.49 48.49 48.49 48.49 0.0M
2022-01-14 48.50 48.93 48.50 48.93 0.0M
2022-01-10 49.80 49.81 49.80 49.80 0.0M
2022-01-07 54.50 58.10 50.00 50.00 0.0M
2022-01-06 48.60 53.00 48.60 53.00 0.1M
2022-01-05 48.97 50.10 48.90 50.10 0.0M
2022-01-04 48.60 48.60 48.60 48.60 0.0M
2022-01-03 48.68 48.68 48.68 48.68 0.0M