Methanex

MX
🏛️ Canadá →
55.18
Última Actualización: 2025-10-01
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 50.68 51.54 50.14 51.26 0.1M
2022-12-29 49.52 50.79 49.52 50.54 0.1M
2022-12-28 49.59 50.08 49.10 49.22 0.1M
2022-12-23 50.06 50.14 49.42 50.14 0.1M
2022-12-22 50.36 50.61 48.74 49.74 0.1M
2022-12-21 49.25 51.01 49.25 50.87 0.1M
2022-12-20 48.64 49.76 48.62 48.89 0.1M
2022-12-19 50.62 50.94 48.45 48.84 0.3M
2022-12-16 49.63 51.14 49.63 50.95 0.2M
2022-12-15 49.80 50.39 49.27 50.26 0.2M
2022-12-14 52.50 52.69 50.56 50.63 0.3M
2022-12-13 51.80 53.18 51.80 52.46 0.3M
2022-12-12 50.15 50.45 49.56 50.39 0.1M
2022-12-09 49.57 50.89 49.57 50.07 0.1M
2022-12-08 51.46 51.77 49.46 49.70 0.3M
2022-12-07 51.25 51.54 50.81 50.90 0.1M
2022-12-06 51.33 52.50 51.08 51.48 0.2M
2022-12-05 51.81 52.63 51.28 51.32 0.3M
2022-12-02 51.79 52.85 51.44 51.66 0.2M
2022-12-01 52.98 52.98 51.88 51.93 0.2M
2022-11-30 54.50 54.50 49.89 52.59 0.5M
2022-11-29 53.89 55.11 53.89 54.92 0.2M
2022-11-28 53.64 53.89 52.88 53.39 0.2M
2022-11-25 53.27 54.46 53.27 54.02 0.1M
2022-11-24 53.00 53.92 53.00 53.64 0.0M
2022-11-23 52.61 53.36 52.57 53.28 0.1M
2022-11-22 51.51 52.92 51.51 52.78 0.2M
2022-11-21 50.82 51.86 50.25 51.58 0.2M
2022-11-18 50.53 51.75 50.23 51.50 0.1M
2022-11-17 50.75 51.05 49.58 50.96 0.2M
2022-11-16 52.65 52.65 51.31 51.31 0.2M
2022-11-15 53.65 54.45 53.00 53.23 0.2M
2022-11-14 53.01 53.75 52.28 52.95 0.2M
2022-11-11 52.56 54.01 52.30 53.28 0.2M
2022-11-10 49.87 51.83 49.64 51.72 0.1M
2022-11-09 51.01 51.16 48.68 48.76 0.1M
2022-11-08 52.00 52.23 50.95 51.76 0.1M
2022-11-07 51.40 52.71 50.86 51.62 0.2M
2022-11-04 49.72 52.02 49.61 51.35 0.2M
2022-11-03 47.39 48.93 47.17 48.45 0.2M
2022-11-02 50.17 50.27 48.06 48.16 0.3M
2022-11-01 48.46 50.41 48.46 50.41 0.3M
2022-10-31 46.26 47.74 46.02 47.55 0.3M
2022-10-28 47.44 47.56 45.90 46.29 0.3M
2022-10-27 46.32 48.52 46.27 47.30 0.3M
2022-10-26 46.40 47.17 45.92 46.18 0.3M
2022-10-25 46.22 46.82 45.79 46.43 0.1M
2022-10-24 47.86 47.88 45.85 46.17 0.3M
2022-10-21 46.01 47.91 46.01 47.82 0.2M
2022-10-20 46.49 47.85 46.03 46.39 0.1M
2022-10-19 46.15 47.42 45.62 46.12 0.1M
2022-10-18 46.99 47.88 45.86 46.07 0.2M
2022-10-17 48.66 48.92 46.22 46.35 0.2M
2022-10-14 48.67 49.25 47.48 47.73 0.2M
2022-10-13 45.63 49.33 44.74 48.84 0.2M
2022-10-12 46.13 47.00 45.34 46.30 0.3M
2022-10-11 47.34 47.69 45.73 46.26 0.2M
2022-10-07 47.33 48.39 46.68 48.15 0.2M
2022-10-06 47.43 48.47 47.21 47.50 0.2M
2022-10-05 46.23 47.97 45.99 47.86 0.3M
2022-10-04 46.15 46.82 45.77 46.77 0.2M
2022-10-03 45.11 45.43 44.11 44.89 0.4M
2022-09-30 43.63 44.51 43.04 44.00 0.2M
2022-09-29 43.95 44.66 43.25 43.52 0.3M
2022-09-28 42.41 44.55 41.93 44.48 0.3M
2022-09-27 41.01 42.49 40.99 42.43 0.3M
2022-09-26 39.00 41.58 39.00 40.38 0.3M
2022-09-23 40.68 41.27 39.11 39.37 0.2M
2022-09-22 42.45 43.96 41.97 42.02 0.2M
2022-09-21 43.61 44.12 42.11 42.17 0.3M
2022-09-20 43.93 44.35 42.74 43.13 0.3M
2022-09-19 43.08 44.46 42.90 44.28 0.2M
2022-09-16 44.95 45.67 43.19 43.79 0.8M
2022-09-15 46.02 47.27 45.27 45.31 0.2M
2022-09-14 46.14 46.95 45.47 46.69 0.2M
2022-09-13 46.92 47.38 45.74 45.89 0.2M
2022-09-12 48.20 48.97 47.19 47.95 0.1M
2022-09-09 47.82 48.97 47.28 47.57 0.2M
2022-09-08 45.75 46.82 44.69 46.78 0.2M
2022-09-07 45.60 46.80 45.60 45.93 0.1M
2022-09-06 47.89 48.80 45.99 46.08 0.2M
2022-09-02 47.86 48.51 47.22 47.75 0.1M
2022-09-01 46.99 47.20 45.72 46.96 0.3M
2022-08-31 48.21 48.58 47.34 47.47 0.2M
2022-08-30 51.39 51.58 48.79 48.98 0.1M
2022-08-29 51.66 52.62 50.93 51.90 0.1M
2022-08-26 53.06 53.36 51.71 51.99 0.1M
2022-08-25 52.72 53.83 52.53 53.04 0.2M
2022-08-24 50.88 52.38 50.88 52.21 0.1M
2022-08-23 49.11 51.22 49.10 51.12 0.1M
2022-08-22 47.59 48.64 47.04 48.64 0.1M
2022-08-19 48.90 49.29 48.40 48.63 0.1M
2022-08-18 48.35 49.83 48.04 49.68 0.2M
2022-08-17 47.46 48.02 46.79 47.94 0.1M
2022-08-16 47.75 48.53 47.33 47.89 0.2M
2022-08-15 48.09 48.09 46.70 47.72 0.1M
2022-08-12 47.90 49.22 47.90 49.15 0.2M
2022-08-11 47.95 48.71 47.84 48.19 0.2M
2022-08-10 45.94 47.81 45.94 47.37 0.2M
2022-08-09 47.38 47.38 45.53 45.93 0.2M
2022-08-08 46.19 47.30 45.93 47.14 0.2M
2022-08-05 45.22 46.94 45.22 46.27 0.2M
2022-08-04 45.34 46.68 45.34 45.77 0.2M
2022-08-03 46.89 46.89 45.45 45.49 0.2M
2022-08-02 46.32 47.34 45.95 46.43 0.3M
2022-07-29 47.39 48.50 46.42 47.64 0.3M
2022-07-28 48.07 49.75 46.20 47.16 0.4M
2022-07-27 50.48 51.12 49.98 50.81 0.1M
2022-07-26 50.89 51.31 50.29 50.57 0.1M
2022-07-25 50.01 51.21 49.49 50.94 0.2M
2022-07-22 50.29 51.24 49.14 49.57 0.2M
2022-07-21 49.40 50.09 48.76 50.00 0.1M
2022-07-20 50.08 50.54 49.46 50.14 0.2M
2022-07-19 48.66 50.64 48.65 50.42 0.2M
2022-07-18 48.46 49.14 48.20 48.52 0.2M
2022-07-15 45.76 47.81 45.74 47.27 0.3M
2022-07-14 45.62 46.05 43.58 44.85 0.3M
2022-07-13 45.89 47.53 45.70 47.04 0.4M
2022-07-12 47.80 48.81 46.83 46.90 0.4M
2022-07-11 49.00 50.01 48.40 48.83 0.3M
2022-07-08 50.68 51.06 49.42 49.87 0.2M
2022-07-07 48.50 51.14 48.50 50.62 0.3M
2022-07-06 47.49 48.16 45.19 47.38 0.5M
2022-07-05 49.50 49.61 47.45 47.86 0.4M
2022-07-04 49.16 51.29 49.16 51.13 0.2M
2022-06-30 49.35 49.65 47.94 49.17 0.3M
2022-06-29 52.52 53.11 50.40 50.55 0.2M
2022-06-28 53.25 54.39 51.76 52.20 0.3M
2022-06-27 52.42 52.56 51.36 52.14 0.4M
2022-06-24 49.30 51.94 48.74 51.85 0.4M
2022-06-23 50.25 50.49 48.20 48.92 0.2M
2022-06-22 50.79 50.81 49.29 50.26 0.3M
2022-06-21 53.29 54.08 52.36 52.65 0.3M
2022-06-20 52.15 54.28 52.15 53.24 0.2M
2022-06-17 53.66 53.98 51.25 52.09 0.5M
2022-06-16 56.99 58.50 53.44 53.98 0.4M
2022-06-15 58.09 59.89 57.46 57.94 0.4M
2022-06-14 58.10 60.32 57.40 57.84 0.5M
2022-06-13 60.94 61.39 57.03 57.17 0.6M
2022-06-10 66.74 67.14 62.49 63.30 0.3M
2022-06-09 67.34 68.25 66.44 67.19 0.3M
2022-06-08 66.17 68.14 65.73 66.97 0.2M
2022-06-07 64.04 66.37 63.26 66.36 0.2M
2022-06-06 64.91 65.38 63.95 64.30 0.2M
2022-06-03 65.29 66.30 64.81 64.94 0.2M
2022-06-02 62.64 65.69 62.64 65.58 0.3M
2022-06-01 62.54 64.05 62.27 63.61 0.3M
2022-05-31 65.69 66.81 62.05 62.51 0.5M
2022-05-30 64.66 65.84 63.88 65.47 0.1M
2022-05-27 62.74 64.49 61.97 64.46 0.4M
2022-05-26 62.65 63.94 62.39 62.73 0.2M
2022-05-25 63.02 63.82 61.96 62.19 0.3M
2022-05-24 63.09 63.72 62.25 62.66 0.4M
2022-05-20 64.44 65.13 61.64 62.54 0.3M
2022-05-19 63.40 65.28 63.36 64.06 0.2M
2022-05-18 65.88 65.89 63.60 64.19 0.2M
2022-05-17 63.44 66.62 63.44 65.48 0.2M
2022-05-16 61.65 63.28 61.65 62.87 0.2M
2022-05-13 62.00 62.50 61.00 61.29 0.3M
2022-05-12 60.93 62.00 59.10 60.60 0.3M
2022-05-11 61.37 63.40 60.71 61.36 0.3M
2022-05-10 61.20 63.42 59.90 60.94 0.4M
2022-05-09 66.42 66.62 62.66 62.73 0.5M
2022-05-06 67.25 68.52 65.63 67.64 0.3M
2022-05-05 69.54 70.15 65.87 66.95 0.3M
2022-05-04 68.59 69.84 67.82 69.62 0.2M
2022-05-03 65.74 68.52 65.74 67.93 0.3M
2022-05-02 63.61 67.10 63.61 65.74 0.3M
2022-04-29 64.72 67.32 64.32 64.39 0.2M
2022-04-28 64.16 67.47 62.15 64.93 0.4M
2022-04-27 61.57 63.14 60.82 62.76 0.2M
2022-04-26 63.39 63.46 60.92 61.68 0.2M
2022-04-25 63.78 63.87 61.10 62.86 0.3M
2022-04-22 66.52 67.27 64.88 65.43 0.2M
2022-04-21 69.26 69.82 66.52 66.59 0.2M
2022-04-20 69.21 70.00 68.55 69.13 0.1M
2022-04-19 69.81 70.17 68.40 69.64 0.1M
2022-04-18 69.98 71.63 69.98 70.52 0.1M
2022-04-14 68.32 70.31 68.32 69.55 0.1M
2022-04-13 69.60 70.36 68.25 68.58 0.1M
2022-04-12 67.61 70.50 67.61 68.79 0.3M
2022-04-11 68.18 68.77 65.62 66.90 0.2M
2022-04-08 69.94 70.83 69.33 69.60 0.2M
2022-04-07 67.75 69.67 67.75 69.40 0.2M
2022-04-06 68.30 69.15 66.64 67.15 0.1M
2022-04-05 69.50 70.15 68.21 68.27 0.1M
2022-04-04 69.78 69.78 67.96 69.35 0.1M
2022-04-01 67.81 70.15 65.70 68.82 0.1M
2022-03-31 68.52 70.31 67.97 68.17 0.2M
2022-03-30 68.67 70.32 68.67 69.00 0.1M
2022-03-29 68.70 68.70 65.75 68.18 0.2M
2022-03-28 69.52 71.17 68.37 70.24 0.1M
2022-03-25 69.28 70.42 69.28 70.33 0.1M
2022-03-24 70.33 71.00 69.42 69.55 0.1M
2022-03-23 70.68 71.15 69.77 70.65 0.3M
2022-03-22 70.45 70.78 69.23 69.74 0.1M
2022-03-21 68.75 70.71 68.60 70.09 0.2M
2022-03-18 66.00 68.14 66.00 67.93 0.3M
2022-03-17 63.77 66.66 63.74 66.54 0.2M
2022-03-16 64.68 64.74 61.85 62.95 0.2M
2022-03-15 62.32 65.08 61.28 64.50 0.1M
2022-03-14 65.50 65.82 62.77 63.69 0.1M
2022-03-11 66.17 66.85 65.24 66.30 0.1M
2022-03-10 62.21 67.01 61.86 66.44 0.2M
2022-03-09 64.39 65.62 61.70 62.20 0.3M
2022-03-08 70.00 70.33 65.00 65.79 0.3M
2022-03-07 66.50 70.44 65.67 69.08 0.3M
2022-03-04 64.78 66.51 64.12 66.08 0.2M
2022-03-03 66.32 66.33 64.52 64.79 0.1M
2022-03-02 65.18 67.43 64.82 66.32 0.2M
2022-03-01 65.75 66.88 64.23 64.81 0.2M
2022-02-28 63.25 66.40 63.25 65.99 0.3M
2022-02-25 62.90 63.81 62.49 63.35 0.1M
2022-02-24 60.76 62.77 60.29 62.48 0.1M
2022-02-23 61.80 62.05 60.40 60.61 0.1M
2022-02-22 61.44 62.28 61.13 61.49 0.1M
2022-02-18 62.21 62.21 60.68 61.07 0.1M
2022-02-17 62.20 63.06 61.80 62.21 0.1M
2022-02-16 63.64 64.30 62.34 62.51 0.1M
2022-02-15 63.83 63.88 62.13 63.60 0.1M
2022-02-14 63.66 64.27 62.83 63.83 0.1M
2022-02-11 62.80 64.79 62.80 63.94 0.2M
2022-02-10 62.20 64.87 62.20 62.94 0.2M
2022-02-09 60.98 63.15 60.98 62.66 0.1M
2022-02-08 60.88 61.36 60.10 61.17 0.2M
2022-02-07 61.40 62.62 60.73 60.90 0.2M
2022-02-04 59.39 62.14 59.39 61.97 0.3M
2022-02-03 57.86 59.71 57.86 59.35 0.2M
2022-02-02 59.89 59.89 58.10 58.55 0.2M
2022-02-01 57.97 59.85 57.43 59.44 0.2M
2022-01-31 59.16 59.50 57.35 57.83 0.2M
2022-01-28 59.03 59.82 57.25 59.55 0.3M
2022-01-27 56.05 59.65 55.71 59.52 0.5M
2022-01-26 57.07 58.48 55.27 55.77 0.2M
2022-01-25 54.94 57.04 53.74 56.68 0.3M
2022-01-24 54.89 55.63 53.34 55.47 0.1M
2022-01-21 55.88 56.84 54.72 56.20 0.1M
2022-01-20 59.05 59.20 56.40 56.58 0.2M
2022-01-19 58.00 59.89 57.67 59.30 0.3M
2022-01-18 57.07 59.27 56.53 57.63 0.2M
2022-01-17 57.07 57.60 56.96 57.10 0.0M
2022-01-14 53.91 57.28 53.89 57.20 0.2M
2022-01-13 54.61 56.06 54.19 54.31 0.1M
2022-01-12 55.10 56.05 54.44 54.77 0.1M
2022-01-11 53.86 55.14 53.55 54.89 0.1M
2022-01-10 54.79 55.05 53.25 53.56 0.1M
2022-01-07 54.40 55.38 53.94 55.09 0.1M
2022-01-06 54.10 54.99 53.97 54.54 0.1M
2022-01-05 54.11 54.96 53.26 53.48 0.1M
2022-01-04 50.79 54.60 50.79 54.23 0.3M