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
2024-12-31 32.58 34.00 32.58 34.00 0.0M
2024-12-23 34.23 34.23 34.23 34.23 0.0M
2024-12-19 34.00 34.00 32.58 33.32 0.0M
2024-12-18 32.69 33.70 32.69 33.70 0.0M
2024-12-17 32.60 33.36 32.60 33.36 0.0M
2024-12-16 33.36 33.36 33.36 33.36 0.0M
2024-12-11 33.35 33.40 33.00 33.39 0.0M
2024-12-10 33.48 34.40 33.48 34.04 0.0M
2024-12-09 33.49 33.49 33.40 33.49 0.0M
2024-12-05 32.84 32.84 32.84 32.84 0.0M
2024-12-04 32.50 32.50 32.50 32.50 0.0M
2024-12-03 32.16 32.16 32.00 32.15 0.0M
2024-12-02 32.50 33.28 32.50 32.50 0.0M
2024-11-28 32.61 32.61 32.61 32.61 0.0M
2024-11-27 32.00 32.61 32.00 32.61 0.0M
2024-11-26 32.00 32.01 31.50 32.01 0.0M
2024-11-25 31.11 32.00 31.11 32.00 0.0M
2024-11-22 30.35 30.50 30.35 30.50 0.0M
2024-11-21 31.11 31.14 29.64 30.35 0.0M
2024-11-20 29.59 30.25 29.59 30.25 0.0M
2024-11-19 29.11 29.90 29.00 29.59 0.1M
2024-11-15 29.00 29.00 28.00 28.84 0.0M
2024-11-14 28.00 29.00 28.00 29.00 0.3M
2024-11-13 28.00 28.00 27.90 28.00 5.2M
2024-11-12 28.15 28.15 28.00 28.00 0.0M
2024-11-11 29.00 29.00 28.11 28.49 0.0M
2024-11-08 29.00 29.00 29.00 29.00 0.3M
2024-11-07 29.00 29.99 29.00 29.99 0.0M
2024-11-06 28.10 29.00 28.00 29.00 0.0M
2024-10-30 29.00 29.00 29.00 29.00 0.0M
2024-10-29 29.00 29.00 29.00 29.00 0.0M
2024-10-28 29.99 29.99 29.00 29.00 0.0M
2024-10-25 29.00 29.00 29.00 29.00 0.0M
2024-10-24 29.00 30.00 28.42 29.00 0.0M
2024-10-22 29.00 29.00 28.99 28.99 0.0M
2024-10-21 29.00 29.00 29.00 29.00 0.0M
2024-10-18 29.00 29.00 29.00 29.00 0.0M
2024-10-17 28.20 29.00 28.00 29.00 0.0M
2024-10-16 28.10 28.50 28.09 28.50 0.1M
2024-10-15 28.10 28.10 28.09 28.10 0.0M
2024-10-14 28.10 28.50 28.10 28.50 0.0M
2024-10-10 28.00 28.00 28.00 28.00 0.0M
2024-10-09 28.50 28.50 28.10 28.10 0.0M
2024-10-08 28.90 28.90 28.00 28.50 0.0M
2024-10-07 28.95 28.95 28.95 28.95 0.0M
2024-10-04 29.00 29.00 29.00 29.00 0.0M
2024-10-03 29.00 29.19 29.00 29.00 0.0M
2024-10-02 28.61 29.00 28.61 29.00 0.2M
2024-09-30 28.00 28.50 28.00 28.50 0.0M
2024-09-27 27.77 28.00 27.30 28.00 0.1M
2024-09-26 28.00 28.00 27.99 28.00 0.0M
2024-09-25 28.00 28.00 27.99 28.00 0.0M
2024-09-24 29.00 29.39 28.10 28.50 0.0M
2024-09-23 30.30 30.30 29.75 29.75 0.0M
2024-09-20 30.50 30.50 30.00 30.00 0.0M
2024-09-19 31.00 31.00 31.00 31.00 0.0M
2024-09-18 32.00 32.00 31.80 31.80 0.0M
2024-09-13 33.20 33.30 33.10 33.10 0.0M
2024-09-12 33.20 33.20 33.20 33.20 0.0M
2024-09-10 33.45 33.45 33.45 33.45 0.0M
2024-09-05 33.03 33.73 33.02 33.73 0.0M
2024-09-04 33.00 33.50 32.00 33.50 0.0M
2024-09-03 34.45 34.45 34.45 34.45 0.0M
2024-09-02 34.90 34.90 34.90 34.90 0.0M
2024-08-30 33.98 35.00 33.90 35.00 0.4M
2024-08-29 33.10 34.05 33.00 34.05 0.0M
2024-08-27 34.00 34.00 33.72 33.72 0.0M
2024-08-26 34.53 34.80 34.00 34.00 0.0M
2024-08-23 34.16 34.69 34.16 34.69 0.0M
2024-08-22 34.20 34.20 34.19 34.20 0.0M
2024-08-19 34.71 34.71 34.71 34.71 0.0M
2024-08-14 33.50 35.00 32.50 35.00 0.5M
2024-08-13 34.00 34.49 34.00 34.49 0.0M
2024-08-08 34.50 34.50 34.50 34.50 0.0M
2024-08-07 34.80 34.80 34.50 34.50 0.0M
2024-08-06 35.00 35.00 35.00 35.00 0.0M
2024-08-05 35.74 35.74 35.74 35.74 0.0M
2024-08-02 35.75 35.75 35.71 35.74 0.0M
2024-08-01 35.80 35.80 35.79 35.79 0.0M
2024-07-31 35.87 35.87 35.87 35.87 0.0M
2024-07-30 35.80 35.80 35.80 35.80 0.0M
2024-07-29 36.27 36.27 35.97 35.97 0.0M
2024-07-26 36.00 36.28 36.00 36.28 0.0M
2024-07-25 35.80 36.84 35.80 36.84 0.0M
2024-07-24 36.89 36.89 36.89 36.89 0.0M
2024-07-22 35.99 36.00 35.99 36.00 0.0M
2024-07-19 36.00 36.00 36.00 36.00 0.0M
2024-07-15 36.00 36.00 36.00 36.00 0.0M
2024-07-12 36.47 36.47 36.47 36.47 0.0M
2024-07-11 36.00 36.96 36.00 36.48 0.0M
2024-07-10 36.00 36.09 36.00 36.00 0.0M
2024-07-09 36.90 36.90 36.90 36.90 0.0M
2024-07-08 37.01 37.01 37.01 37.01 0.0M
2024-07-05 37.00 37.62 37.00 37.62 0.0M
2024-07-04 37.64 37.64 37.64 37.64 0.0M
2024-07-03 37.65 37.70 37.00 37.65 0.1M
2024-07-02 37.66 37.66 37.66 37.66 0.0M
2024-07-01 37.60 38.68 36.65 38.68 0.0M
2024-06-28 38.38 38.74 36.00 37.50 0.1M
2024-06-27 37.55 38.37 37.55 38.37 0.0M
2024-06-25 37.80 37.80 37.80 37.80 0.0M
2024-06-21 37.00 37.89 37.00 37.89 0.0M
2024-06-20 36.94 37.99 36.94 37.99 0.0M
2024-06-19 37.00 37.00 37.00 37.00 0.0M
2024-06-18 37.00 37.00 37.00 37.00 0.0M
2024-06-14 37.50 38.00 37.00 38.00 0.0M
2024-06-13 37.50 37.80 37.50 37.80 0.0M
2024-06-10 37.60 38.01 37.60 38.01 0.0M
2024-06-06 37.80 37.80 37.80 37.80 0.0M
2024-06-05 36.39 38.00 36.39 37.80 0.0M
2024-06-04 36.34 37.06 36.34 36.39 0.0M
2024-06-03 37.43 37.43 36.35 36.39 0.0M
2024-05-31 36.38 37.89 36.35 37.85 0.1M
2024-05-30 37.90 37.90 37.13 37.13 0.0M
2024-05-29 37.20 37.95 37.00 37.95 0.0M
2024-05-24 37.80 37.98 37.80 37.98 0.0M
2024-05-22 38.10 38.10 38.00 38.00 0.0M
2024-05-21 38.81 38.81 38.81 38.81 0.0M
2024-05-16 39.00 39.72 39.00 39.61 0.0M
2024-05-15 39.61 39.61 39.30 39.30 0.0M
2024-05-14 39.29 39.61 39.27 39.46 0.0M
2024-05-13 40.09 40.58 40.00 40.10 0.0M
2024-05-10 40.09 40.09 40.09 40.09 0.0M
2024-05-09 40.26 40.26 40.00 40.16 0.0M
2024-05-08 38.65 39.42 38.65 39.42 0.0M
2024-05-07 38.00 39.13 38.00 38.59 0.2M
2024-05-06 38.00 38.58 38.00 38.33 0.1M
2024-05-03 40.95 40.95 40.95 40.95 0.0M
2024-05-02 40.80 41.00 40.80 41.00 0.0M
2024-04-30 40.60 40.60 40.60 40.60 0.0M
2024-04-29 40.80 40.80 40.80 40.80 0.0M
2024-04-26 40.60 40.80 40.60 40.60 0.0M
2024-04-25 40.20 40.60 40.20 40.60 0.0M
2024-04-24 40.00 40.00 40.00 40.00 0.0M
2024-04-23 40.00 40.00 40.00 40.00 0.0M
2024-04-18 40.40 40.40 40.40 40.40 0.0M
2024-04-15 40.40 40.40 40.40 40.40 0.0M
2024-04-11 40.01 40.40 40.00 40.40 0.0M
2024-04-09 41.00 41.00 41.00 41.00 0.0M
2024-04-08 41.00 41.00 41.00 41.00 0.0M
2024-04-05 40.10 41.00 40.00 41.00 0.0M
2024-04-03 40.01 40.01 40.01 40.01 0.0M
2024-04-02 41.03 42.00 40.00 42.00 0.0M
2024-04-01 42.00 42.00 40.00 41.50 0.0M
2024-03-27 42.00 42.00 42.00 42.00 0.0M
2024-03-25 41.25 41.25 41.25 41.25 0.0M
2024-03-20 42.10 42.10 42.10 42.10 0.0M
2024-03-14 41.00 41.00 41.00 41.00 0.0M
2024-03-12 41.23 41.23 41.23 41.23 0.0M
2024-03-11 42.10 42.10 42.10 42.10 0.0M
2024-03-06 42.14 43.00 42.14 43.00 0.0M
2024-03-05 41.10 43.00 41.10 43.00 0.0M
2024-03-04 41.10 41.10 41.00 41.00 0.0M
2024-03-01 41.44 41.44 41.10 41.10 0.0M
2024-02-29 40.70 41.00 39.00 41.00 0.0M
2024-02-22 41.80 41.80 41.80 41.80 0.0M
2024-02-21 41.80 41.80 41.80 41.80 0.0M
2024-02-16 42.00 42.00 41.80 41.80 0.0M
2024-02-14 42.00 42.00 42.00 42.00 0.0M
2024-02-13 42.45 42.45 42.45 42.45 0.0M
2024-02-12 42.40 42.45 42.40 42.45 0.0M
2024-02-09 42.00 42.00 42.00 42.00 0.0M
2024-02-07 41.90 41.90 41.90 41.90 0.0M
2024-02-06 41.90 41.90 41.90 41.90 0.0M
2024-02-02 40.70 40.70 40.70 40.70 0.0M
2024-01-30 40.70 40.70 40.70 40.70 0.0M
2024-01-26 41.00 41.00 40.95 40.95 0.0M
2024-01-25 40.00 40.00 40.00 40.00 0.0M
2024-01-24 40.80 41.00 39.79 39.79 0.0M
2024-01-23 41.05 41.05 41.05 41.05 0.0M
2024-01-22 41.00 41.00 41.00 41.00 0.0M
2024-01-19 41.05 41.05 41.05 41.05 0.0M
2024-01-16 41.03 41.03 41.03 41.03 0.0M
2024-01-15 41.05 41.05 41.05 41.05 0.0M
2024-01-12 41.00 41.80 41.00 41.10 0.0M
2024-01-10 41.10 41.20 41.10 41.20 0.0M
2024-01-08 41.46 41.46 41.46 41.46 0.0M
2024-01-05 40.60 40.65 40.60 40.65 0.0M
2024-01-04 40.85 40.85 40.85 40.85 0.0M
2024-01-03 41.00 41.00 41.00 41.00 0.0M
2024-01-02 41.00 41.00 41.00 41.00 0.0M