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
2023-12-29 40.99 40.99 40.63 40.63 0.0M
2023-12-28 41.00 41.00 41.00 41.00 0.0M
2023-12-27 41.19 41.19 41.00 41.00 0.0M
2023-12-26 40.06 41.10 40.06 41.00 0.0M
2023-12-22 41.48 41.48 41.30 41.30 0.0M
2023-12-20 40.80 41.50 40.80 41.49 0.0M
2023-12-19 38.40 40.08 38.40 40.08 0.0M
2023-12-18 40.70 40.70 37.00 37.04 0.0M
2023-12-15 40.70 40.70 40.67 40.70 0.0M
2023-12-14 41.00 41.00 41.00 41.00 0.0M
2023-12-11 41.20 41.20 41.20 41.20 0.0M
2023-12-08 41.20 41.20 41.20 41.20 0.0M
2023-12-07 40.85 41.20 40.85 41.20 0.0M
2023-12-05 41.53 41.53 41.19 41.19 0.0M
2023-12-04 41.54 41.54 41.54 41.54 0.0M
2023-11-29 41.70 41.80 41.70 41.80 0.6M
2023-11-28 41.71 41.75 41.71 41.74 0.6M
2023-11-27 41.74 41.75 41.70 41.75 0.5M
2023-11-24 41.74 41.78 41.74 41.74 0.0M
2023-11-22 41.78 41.78 41.78 41.78 0.0M
2023-11-21 41.80 41.80 41.67 41.67 0.0M
2023-11-15 41.90 41.90 41.70 41.80 0.6M
2023-11-13 42.25 42.25 41.70 41.80 0.4M
2023-11-10 41.70 43.20 41.50 42.50 0.8M
2023-11-07 41.23 42.50 41.23 42.50 0.0M
2023-11-01 42.50 42.50 42.50 42.50 0.0M
2023-10-31 42.50 42.50 42.00 42.50 0.0M
2023-10-27 41.40 42.00 41.40 42.00 0.1M
2023-10-25 41.40 41.40 41.40 41.40 0.0M
2023-10-23 40.38 40.38 40.38 40.38 0.0M
2023-10-20 40.37 40.37 40.37 40.37 0.0M
2023-10-17 40.01 40.01 40.01 40.01 0.0M
2023-10-11 41.00 41.00 40.01 40.01 0.0M
2023-10-10 40.30 41.00 40.30 41.00 0.0M
2023-10-09 41.00 41.00 41.00 41.00 0.0M
2023-10-05 41.00 41.00 41.00 41.00 0.0M
2023-10-02 41.00 41.00 41.00 41.00 0.0M
2023-09-29 41.09 42.00 41.09 42.00 0.0M
2023-09-28 41.00 41.00 40.70 40.75 0.0M
2023-09-25 40.70 40.70 40.70 40.70 0.0M
2023-09-22 41.50 41.50 40.75 40.75 0.0M
2023-09-21 42.00 42.00 42.00 42.00 0.5M
2023-09-20 40.57 43.00 40.57 43.00 0.6M
2023-09-19 41.55 41.55 40.05 40.10 1.0M
2023-09-14 40.25 40.25 40.25 40.25 0.0M
2023-09-13 40.00 40.00 40.00 40.00 0.0M
2023-09-11 40.00 40.00 40.00 40.00 0.0M
2023-09-08 41.00 41.00 41.00 41.00 0.0M
2023-09-07 41.50 41.50 41.50 41.50 0.0M
2023-09-06 41.50 41.50 41.50 41.50 0.0M
2023-08-31 41.90 41.90 41.90 41.90 0.0M
2023-08-30 41.90 41.90 41.90 41.90 0.0M
2023-08-29 42.25 42.25 42.25 42.25 0.0M
2023-08-28 42.42 42.42 42.42 42.42 0.0M
2023-08-25 42.05 42.95 42.05 42.95 0.0M
2023-08-24 41.90 41.90 41.90 41.90 0.0M
2023-08-23 42.40 42.68 42.40 42.68 0.0M
2023-08-22 42.00 42.00 42.00 42.00 0.0M
2023-08-21 42.00 42.00 42.00 42.00 0.1M
2023-08-18 41.15 41.99 41.15 41.99 0.0M
2023-08-14 40.50 41.99 40.50 41.99 0.0M
2023-08-11 42.00 42.00 42.00 42.00 0.0M
2023-08-09 42.00 42.00 42.00 42.00 0.0M
2023-08-08 42.00 42.00 42.00 42.00 0.0M
2023-08-02 41.90 41.90 41.90 41.90 0.0M
2023-07-28 41.00 42.23 41.00 42.23 0.0M
2023-07-26 41.00 41.00 41.00 41.00 0.0M
2023-07-20 42.00 42.00 42.00 42.00 0.0M
2023-07-18 40.50 40.50 40.50 40.50 0.0M
2023-07-17 40.10 40.10 40.10 40.10 0.0M
2023-07-14 40.67 40.77 40.50 40.50 0.0M
2023-07-13 40.50 40.50 40.50 40.50 0.0M
2023-07-07 40.50 40.50 40.50 40.50 0.0M
2023-07-06 40.64 40.64 40.63 40.63 0.0M
2023-07-05 40.92 40.99 40.92 40.99 0.0M
2023-07-04 41.00 41.00 41.00 41.00 0.0M
2023-06-30 41.06 41.06 40.61 40.64 0.0M
2023-06-27 41.60 41.90 41.60 41.90 0.0M
2023-06-23 42.00 42.00 41.34 41.70 0.0M
2023-06-22 41.70 42.00 41.70 42.00 0.1M
2023-06-20 42.00 42.00 41.70 42.00 0.0M
2023-06-19 42.00 42.00 41.70 41.97 0.0M
2023-06-16 42.00 42.00 42.00 42.00 0.0M
2023-06-15 42.00 42.00 39.11 39.11 0.3M
2023-06-14 41.99 42.00 41.80 42.00 0.0M
2023-06-13 41.99 42.00 41.70 41.99 0.1M
2023-06-12 42.00 42.55 41.96 41.99 0.0M
2023-06-09 41.90 42.00 41.79 41.98 0.0M
2023-06-08 40.99 41.25 40.91 41.25 0.0M
2023-06-07 40.91 41.00 40.91 41.00 0.0M
2023-06-06 41.20 41.20 40.91 40.91 0.0M
2023-06-05 40.55 41.20 40.55 41.20 0.0M
2023-06-02 40.45 41.00 40.45 40.55 0.0M
2023-06-01 40.60 40.60 40.50 40.50 0.0M
2023-05-31 39.90 40.92 39.90 40.64 0.0M
2023-05-30 42.33 42.33 38.00 40.28 0.0M
2023-05-29 42.00 44.89 40.96 44.56 3.0M
2023-05-26 48.35 48.35 42.14 43.20 0.0M
2023-05-25 49.16 49.16 46.50 46.94 0.1M
2023-05-24 49.99 50.00 49.99 49.99 0.0M
2023-05-23 51.45 51.45 50.00 50.00 0.1M
2023-05-22 50.90 50.90 50.00 50.00 0.0M
2023-05-19 50.00 50.00 50.00 50.00 0.0M
2023-05-18 50.01 50.01 50.01 50.01 0.0M
2023-05-17 49.99 50.98 49.99 50.98 0.0M
2023-05-16 49.00 49.99 49.00 49.99 0.0M
2023-05-15 50.51 50.51 49.52 49.72 0.0M
2023-05-12 51.51 52.02 49.50 49.52 0.0M
2023-05-11 50.89 52.00 50.89 51.07 0.0M
2023-05-05 48.50 49.49 48.50 49.49 0.0M
2023-05-04 48.39 48.50 48.39 48.50 0.0M
2023-05-03 47.24 48.39 47.24 48.39 0.0M
2023-05-02 48.57 49.30 48.50 48.50 0.0M
2023-04-28 47.00 48.00 47.00 47.98 0.0M
2023-04-27 42.55 46.99 38.00 46.99 6.3M
2023-04-26 47.50 47.50 47.10 47.23 0.0M
2023-04-25 48.50 49.00 48.50 49.00 0.0M
2023-04-24 46.68 48.07 46.68 48.07 0.0M
2023-04-20 46.68 46.68 46.68 46.68 0.0M
2023-04-19 45.32 45.32 45.32 45.32 0.0M
2023-04-18 42.52 44.00 42.52 44.00 0.0M
2023-04-14 41.50 41.50 41.50 41.50 0.0M
2023-04-11 40.62 40.62 40.62 40.62 0.0M
2023-04-10 40.62 41.00 39.83 40.62 0.0M
2023-04-04 41.01 41.01 40.30 40.61 0.0M
2023-04-03 38.95 39.82 38.95 39.82 0.0M
2023-03-24 39.89 39.89 39.89 39.89 0.0M
2023-03-23 39.45 39.52 39.45 39.52 0.0M
2023-03-22 39.25 39.80 39.25 39.80 0.0M
2023-03-21 39.25 39.32 39.25 39.25 0.0M
2023-03-17 38.98 39.25 38.98 39.25 0.0M
2023-03-15 38.90 38.95 38.90 38.95 0.0M
2023-03-14 38.90 38.95 38.90 38.95 0.0M
2023-03-13 38.00 38.90 38.00 38.90 0.1M
2023-03-10 38.80 38.80 38.80 38.80 0.0M
2023-03-09 38.70 38.70 38.70 38.70 0.0M
2023-03-08 38.70 38.70 38.70 38.70 0.0M
2023-03-07 38.74 38.74 38.74 38.74 0.0M
2023-03-06 38.74 38.74 38.74 38.74 0.0M
2023-03-03 38.70 38.70 38.64 38.70 0.1M
2023-03-02 38.40 38.40 38.40 38.40 0.0M
2023-03-01 38.40 38.40 38.40 38.40 0.0M
2023-02-28 38.70 38.70 38.40 38.40 0.0M
2023-02-27 38.52 38.70 38.52 38.70 0.0M
2023-02-24 38.40 38.50 38.40 38.50 0.0M
2023-02-23 38.25 38.40 38.25 38.40 0.0M
2023-02-22 38.25 38.25 38.25 38.25 0.1M
2023-02-20 37.90 38.25 37.43 38.25 0.3M
2023-02-13 38.69 38.70 38.69 38.70 0.0M
2023-02-07 38.70 38.70 38.70 38.70 0.0M
2023-02-03 38.34 38.71 38.00 38.71 0.0M
2023-02-02 38.70 38.80 38.70 38.70 0.0M
2023-02-01 38.70 38.70 38.70 38.70 0.0M
2023-01-30 38.65 38.76 38.65 38.70 0.0M
2023-01-27 38.65 38.65 38.65 38.65 0.0M
2023-01-25 38.60 38.60 38.60 38.60 0.0M
2023-01-23 38.54 38.56 38.54 38.55 0.2M
2023-01-20 38.70 39.47 38.50 38.54 0.2M
2023-01-18 39.79 39.79 39.79 39.79 0.0M
2023-01-17 38.50 38.63 38.50 38.63 0.0M
2023-01-16 38.50 38.50 38.50 38.50 0.0M
2023-01-13 38.17 38.50 38.17 38.50 0.1M
2023-01-12 38.20 38.20 38.17 38.17 0.0M
2023-01-11 38.16 38.20 38.16 38.20 0.0M
2023-01-10 38.04 38.10 38.04 38.10 0.0M
2023-01-09 38.00 38.50 38.00 38.00 0.0M
2023-01-06 37.70 37.99 37.70 37.99 0.0M
2023-01-05 37.40 37.70 37.40 37.70 0.0M
2023-01-04 37.20 37.40 37.20 37.40 0.1M
2023-01-03 37.20 37.20 37.20 37.20 0.0M