Operadora de Sites Mexicanos (SITES1A1)

SITES1A1
🏛️ México →
17.26
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
2025-09-25 16.92 17.45 16.92 17.26 0.2M
2025-09-24 17.16 17.35 16.91 17.02 0.6M
2025-09-23 17.01 17.40 17.01 17.08 0.3M
2025-09-22 16.98 17.19 16.77 17.00 0.7M
2025-09-21 16.29 17.16 16.20 16.90 1.0M
2025-09-18 17.59 17.59 15.92 16.21 12.4M
2025-09-17 18.30 18.30 17.33 17.50 0.4M
2025-09-15 17.92 18.47 17.39 17.97 0.1M
2025-09-12 17.69 18.15 17.69 17.99 0.2M
2025-09-11 17.35 19.75 17.27 17.53 0.3M
2025-09-10 17.35 17.53 17.03 17.18 0.1M
2025-09-09 17.79 17.80 16.92 17.06 0.5M
2025-09-08 18.15 18.39 17.40 17.64 0.1M
2025-09-05 17.75 18.98 17.75 18.20 0.2M
2025-09-04 17.09 18.76 16.73 17.53 0.2M
2025-09-03 17.32 17.69 16.82 17.04 0.2M
2025-09-02 17.21 18.75 17.11 17.20 0.2M
2025-09-01 17.35 17.35 17.00 17.21 0.0M
2025-08-29 16.93 17.10 16.76 16.98 0.2M
2025-08-28 16.89 16.97 16.65 16.81 0.2M
2025-08-27 16.31 16.72 16.31 16.64 0.2M
2025-08-26 16.44 16.99 16.32 16.40 1.3M
2025-08-25 17.11 17.45 16.71 16.77 0.3M
2025-08-22 16.98 17.41 16.89 17.29 0.2M
2025-08-21 17.00 17.39 16.78 16.89 0.4M
2025-08-20 16.88 17.19 16.74 16.93 2.2M
2025-08-19 16.72 17.05 16.72 16.85 0.2M
2025-08-18 16.82 17.10 16.74 17.00 0.2M
2025-08-15 16.94 17.06 16.68 16.99 0.1M
2025-08-14 16.90 17.02 16.40 16.92 0.4M
2025-08-13 17.13 17.40 16.70 16.83 0.5M
2025-08-12 16.79 17.39 16.79 17.13 0.1M
2025-08-11 16.99 17.40 16.84 16.99 0.3M
2025-08-08 16.60 17.30 16.60 17.06 0.5M
2025-08-07 16.57 16.94 16.56 16.90 0.1M
2025-08-06 16.60 17.40 16.60 16.63 0.3M
2025-08-05 16.60 17.25 16.51 16.71 0.1M
2025-08-04 16.44 16.77 16.40 16.63 0.2M
2025-08-01 16.31 16.77 16.13 16.53 0.5M
2025-07-31 16.55 17.25 16.31 16.54 0.5M
2025-07-30 16.41 17.00 16.41 16.65 0.1M
2025-07-29 16.27 17.08 16.27 16.80 0.3M
2025-07-28 16.51 17.08 16.20 16.52 0.2M
2025-07-25 16.68 16.78 16.05 16.61 1.1M
2025-07-24 17.12 17.39 16.26 16.58 0.4M
2025-07-23 17.04 17.70 16.81 16.94 0.2M
2025-07-22 16.99 17.38 16.87 17.15 0.3M
2025-07-21 16.81 17.40 16.63 17.08 0.2M
2025-07-18 16.91 17.27 16.55 17.04 0.2M
2025-07-17 16.80 17.75 16.55 17.19 0.2M
2025-07-16 16.78 16.95 16.61 16.81 0.1M
2025-07-15 16.69 17.00 16.58 16.72 0.2M
2025-07-14 16.78 17.07 16.55 16.76 0.2M
2025-07-11 16.56 17.82 16.56 16.91 0.5M
2025-07-10 16.88 17.17 16.55 16.67 0.2M
2025-07-09 16.99 16.99 16.65 16.75 0.1M
2025-07-08 16.92 17.07 16.51 16.88 0.4M
2025-07-07 17.08 17.28 16.68 17.08 0.3M
2025-07-04 17.17 17.50 17.05 17.07 0.1M
2025-07-03 17.10 17.58 17.10 17.15 0.1M
2025-07-02 17.54 18.46 16.92 17.14 0.4M
2025-07-01 17.13 17.43 17.04 17.31 0.1M
2025-06-30 16.81 17.68 16.81 17.13 0.2M
2025-06-27 16.86 17.33 16.55 17.11 0.5M
2025-06-26 16.70 17.00 16.70 16.96 0.2M
2025-06-25 16.86 16.98 16.60 16.79 0.2M
2025-06-24 16.68 17.00 16.50 16.90 0.2M
2025-06-23 16.56 17.06 16.31 16.65 0.3M
2025-06-20 16.86 17.73 16.20 16.56 2.7M
2025-06-19 17.00 17.13 16.90 17.08 0.0M
2025-06-18 16.92 17.37 16.75 16.99 0.2M
2025-06-17 17.11 17.76 16.76 17.01 0.3M
2025-06-16 17.68 18.00 17.02 17.37 0.4M
2025-06-13 17.74 18.19 17.40 17.81 0.2M
2025-06-12 17.50 18.38 17.35 17.53 0.3M
2025-06-11 18.20 18.25 17.50 17.64 0.3M
2025-06-10 18.65 18.89 18.01 18.21 0.2M
2025-06-09 18.81 19.14 18.62 18.82 0.1M
2025-06-06 18.63 19.40 18.48 18.91 0.2M
2025-06-05 18.95 19.50 18.32 18.47 0.1M
2025-06-04 18.61 18.85 17.95 18.72 0.2M
2025-06-03 18.77 19.60 18.30 18.52 0.3M
2025-06-02 19.13 19.48 18.46 18.56 0.3M
2025-05-30 18.97 18.97 18.12 18.57 0.9M
2025-05-29 19.89 19.89 18.81 19.02 0.5M
2025-05-28 20.06 20.32 19.55 19.94 0.3M
2025-05-27 20.37 20.87 19.70 19.97 0.3M
2025-05-26 21.20 21.20 20.12 20.37 0.1M
2025-05-23 21.07 21.41 20.11 20.77 0.7M
2025-05-22 20.78 21.89 20.51 21.21 0.9M
2025-05-21 21.43 21.74 20.13 20.84 1.1M
2025-05-20 21.43 22.54 21.25 21.54 1.3M
2025-05-19 19.27 23.29 19.15 21.48 1.1M
2025-05-16 18.59 19.44 18.29 19.25 0.3M
2025-05-15 18.05 18.75 17.90 18.41 0.3M
2025-05-14 18.98 18.98 17.86 18.13 0.6M
2025-05-13 19.19 20.20 18.72 18.88 0.6M
2025-05-12 19.85 19.85 18.52 18.91 0.4M
2025-05-09 19.38 20.00 19.38 19.83 0.6M
2025-05-08 20.40 20.47 19.01 19.43 0.6M
2025-05-07 19.40 20.39 19.40 20.22 0.7M
2025-05-06 17.22 19.98 17.22 19.24 0.6M
2025-05-05 17.45 17.72 17.12 17.33 0.4M
2025-05-02 16.18 18.37 16.18 17.17 0.7M
2025-04-30 16.82 17.28 15.52 16.13 0.4M
2025-04-29 19.28 19.30 16.80 16.87 0.8M
2025-04-28 19.15 19.99 18.91 19.09 0.7M
2025-04-25 18.38 19.50 18.38 19.21 0.7M
2025-04-24 19.03 19.45 18.02 18.36 0.5M
2025-04-23 18.90 20.00 18.46 18.96 0.6M
2025-04-22 18.45 20.25 18.45 18.85 0.4M
2025-04-21 17.45 18.50 17.40 18.15 0.5M
2025-04-16 17.00 18.00 17.00 17.39 1.1M
2025-04-15 16.93 17.30 16.55 17.04 0.3M
2025-04-14 16.53 16.95 16.41 16.83 0.4M
2025-04-11 16.63 16.98 16.50 16.61 0.6M
2025-04-10 16.76 17.00 16.33 16.55 1.5M
2025-04-09 15.30 16.99 15.13 16.63 1.1M
2025-04-08 15.77 15.89 15.20 15.52 1.8M
2025-04-07 16.76 16.76 15.34 15.85 2.3M
2025-04-04 16.44 17.12 16.16 16.81 4.4M
2025-04-03 15.42 17.35 15.15 16.53 1.8M
2025-04-02 14.79 15.70 14.52 15.54 0.9M
2025-04-01 14.49 14.95 14.32 14.72 1.4M
2025-03-31 14.17 14.62 14.01 14.52 3.3M
2025-03-28 14.11 14.50 13.60 14.26 6.6M
2025-03-27 14.14 14.48 13.89 14.17 4.6M
2025-03-26 13.60 14.29 13.60 14.01 3.2M
2025-03-25 13.40 13.88 13.15 13.72 1.1M
2025-03-24 12.60 13.47 12.53 13.35 1.1M
2025-03-21 12.99 13.16 12.53 12.74 3.5M
2025-03-20 12.58 13.20 12.01 13.02 1.2M
2025-03-19 11.99 12.81 11.80 12.53 1.4M
2025-03-18 11.99 12.50 11.84 12.06 1.0M
2025-03-14 11.43 12.25 11.43 12.09 1.2M
2025-03-13 11.69 11.73 11.50 11.59 2.2M
2025-03-12 11.58 11.76 11.38 11.65 2.2M
2025-03-11 11.56 11.73 11.27 11.64 1.2M
2025-03-10 11.80 11.87 11.01 11.50 0.9M
2025-03-07 11.52 11.75 11.26 11.65 2.6M
2025-03-06 11.21 11.70 11.01 11.49 1.6M
2025-03-05 10.62 11.50 10.62 11.21 1.7M
2025-03-04 11.06 11.12 10.50 10.68 1.4M
2025-03-03 11.52 12.51 10.80 11.26 3.4M
2025-02-28 9.81 15.30 9.52 11.56 129.5M
2025-02-27 9.85 10.13 9.80 9.97 3.1M
2025-02-26 9.70 10.19 9.45 10.04 2.0M
2025-02-25 9.77 9.98 9.44 9.68 2.4M
2025-02-24 9.96 10.13 9.78 9.85 4.2M
2025-02-21 10.02 10.07 9.90 10.02 0.8M
2025-02-20 9.87 10.29 9.46 10.02 2.6M
2025-02-19 10.05 10.12 9.63 9.74 1.4M
2025-02-18 9.00 10.19 8.87 10.00 2.3M
2025-02-17 9.27 9.60 8.90 8.96 0.4M
2025-02-14 8.97 9.43 8.82 9.30 1.1M
2025-02-13 8.89 9.12 8.76 8.81 1.9M
2025-02-12 9.04 9.05 8.71 8.89 1.5M
2025-02-11 8.95 9.08 8.90 9.01 0.8M
2025-02-10 9.01 9.08 8.92 9.04 0.9M
2025-02-07 8.95 9.33 8.90 8.97 1.4M
2025-02-06 9.30 9.53 8.88 8.91 1.7M
2025-02-05 9.80 9.88 9.26 9.30 1.9M
2025-02-04 9.99 10.25 9.55 9.76 1.8M
2025-01-31 10.14 10.25 9.76 9.86 2.4M
2025-01-30 10.45 10.84 10.05 10.14 1.6M
2025-01-29 10.18 10.48 10.05 10.32 2.1M
2025-01-28 10.18 10.60 10.01 10.13 1.0M
2025-01-27 10.37 10.37 10.16 10.24 0.7M
2025-01-24 10.61 10.97 10.28 10.33 1.4M
2025-01-23 11.15 11.15 10.55 10.60 1.8M
2025-01-22 11.40 11.60 11.00 11.05 3.2M
2025-01-21 12.00 12.80 11.30 11.42 2.0M
2025-01-20 13.00 13.44 12.00 12.07 0.8M
2025-01-17 11.30 13.79 11.24 13.04 3.4M
2025-01-16 11.40 11.49 11.11 11.25 1.3M
2025-01-15 11.37 11.66 11.26 11.52 1.1M
2025-01-14 11.22 11.50 11.02 11.38 1.5M
2025-01-13 11.01 11.65 10.72 11.22 2.1M
2025-01-10 11.37 11.47 10.73 11.04 2.1M
2025-01-09 11.75 11.75 11.34 11.51 0.8M
2025-01-08 11.72 11.72 11.22 11.34 2.1M
2025-01-07 12.05 12.05 11.61 11.70 1.4M
2025-01-06 11.87 12.30 11.87 12.08 1.7M
2025-01-03 12.41 12.41 11.69 11.88 1.6M
2025-01-02 12.37 12.48 12.21 12.32 0.8M