Peloton Interactive

PTON
🏛️ México →
159.00
Última Actualización: 2025-09-29
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
2021-12-31 774.49 774.49 735.05 735.05 0.0M
2021-12-30 763.81 776.49 758.11 774.49 0.0M
2021-12-29 699.00 722.00 699.00 705.75 0.0M
2021-12-28 755.00 760.00 728.00 728.00 0.0M
2021-12-27 770.00 770.00 756.00 757.61 0.0M
2021-12-23 756.00 800.00 745.00 796.00 0.0M
2021-12-22 781.01 782.10 760.10 780.00 0.0M
2021-12-21 802.10 823.00 802.10 808.00 0.0M
2021-12-20 850.00 850.00 790.00 802.10 0.0M
2021-12-17 838.49 875.00 838.49 860.03 0.0M
2021-12-16 820.00 838.49 809.00 838.49 0.0M
2021-12-15 824.00 824.00 775.00 820.00 0.0M
2021-12-14 844.99 867.90 844.99 867.90 0.0M
2021-12-13 829.20 855.13 798.33 854.83 0.0M
2021-12-10 854.00 854.00 791.00 797.99 0.0M
2021-12-09 975.00 975.00 847.12 855.00 0.0M
2021-12-08 865.00 979.98 850.01 961.68 0.0M
2021-12-07 904.00 918.50 872.00 872.00 0.0M
2021-12-06 880.00 900.00 880.00 900.00 0.0M
2021-12-03 976.01 981.00 910.54 920.86 0.0M
2021-12-02 930.60 1,000.08 930.60 954.00 0.0M
2021-12-01 924.90 966.00 910.00 910.00 0.0M
2021-11-30 977.00 977.00 920.01 939.00 0.0M
2021-11-29 975.00 975.00 927.00 964.73 0.0M
2021-11-26 1,015.70 1,030.00 988.00 1,016.00 0.0M
2021-11-24 850.02 951.00 850.02 937.90 0.0M
2021-11-23 920.02 920.02 880.00 912.94 0.0M
2021-11-22 947.00 950.00 908.60 920.01 0.0M
2021-11-19 1,021.50 1,031.99 980.10 999.99 0.0M
2021-11-18 1,050.00 1,054.00 960.00 1,006.51 0.0M
2021-11-17 1,070.00 1,110.09 1,050.00 1,054.00 0.0M
2021-11-16 1,025.00 1,133.00 1,025.00 1,127.18 0.0M
2021-11-12 1,015.01 1,025.90 1,003.00 1,025.90 0.0M
2021-11-11 990.00 1,049.00 980.00 1,041.14 0.0M
2021-11-10 1,019.00 1,049.89 999.50 1,013.12 0.0M
2021-11-09 1,055.00 1,060.68 1,000.00 1,019.05 0.0M
2021-11-08 1,125.99 1,125.99 1,000.01 1,039.80 0.0M
2021-11-05 1,250.00 1,268.99 1,127.01 1,133.07 0.0M
2021-11-04 1,790.81 1,816.00 1,763.00 1,766.91 0.0M
2021-11-03 1,900.00 1,900.00 1,864.00 1,867.99 0.0M
2021-11-01 1,895.00 1,900.00 1,890.00 1,900.00 0.0M
2021-10-29 1,850.00 1,896.20 1,850.00 1,895.00 0.0M
2021-10-28 1,807.00 1,847.00 1,807.00 1,847.00 0.0M
2021-10-27 1,890.00 1,890.00 1,785.00 1,786.71 0.0M
2021-10-26 1,919.00 1,919.00 1,875.00 1,885.00 0.0M
2021-10-25 1,920.00 1,955.00 1,920.00 1,950.01 0.0M
2021-10-22 1,928.00 1,928.00 1,874.04 1,895.00 0.0M
2021-10-21 1,830.00 1,949.99 1,830.00 1,932.00 0.0M
2021-10-20 1,862.99 1,880.00 1,821.20 1,831.99 0.0M
2021-10-19 1,825.00 1,825.00 1,755.00 1,779.00 0.0M
2021-10-18 1,740.00 1,790.01 1,710.00 1,790.01 0.0M
2021-10-15 1,769.14 1,769.14 1,718.75 1,722.00 0.0M
2021-10-14 1,802.80 1,830.39 1,774.80 1,774.80 0.0M
2021-10-13 1,827.60 1,827.60 1,790.00 1,800.00 0.0M
2021-10-12 1,784.00 1,810.00 1,776.61 1,793.23 0.0M
2021-10-11 1,800.00 1,808.00 1,790.00 1,790.00 0.0M
2021-10-08 1,800.00 1,800.00 1,780.00 1,797.99 0.0M
2021-10-07 1,774.00 1,848.99 1,774.00 1,825.69 0.0M
2021-10-06 1,700.00 1,750.00 1,700.00 1,730.00 0.0M
2021-10-05 1,714.30 1,727.99 1,690.01 1,690.01 0.0M
2021-10-04 1,790.59 1,790.59 1,680.00 1,699.99 0.0M
2021-10-01 1,760.00 1,785.59 1,740.00 1,785.59 0.0M
2021-09-30 1,740.00 1,817.19 1,740.00 1,809.99 0.0M
2021-09-29 1,805.00 1,805.00 1,754.00 1,754.00 0.0M
2021-09-28 1,840.00 1,840.00 1,785.00 1,788.44 0.0M
2021-09-27 1,847.59 1,854.00 1,812.02 1,854.00 0.0M
2021-09-24 1,890.00 1,890.00 1,852.00 1,854.00 0.0M
2021-09-23 1,923.39 1,930.39 1,897.00 1,897.00 0.0M
2021-09-22 1,930.00 1,939.69 1,857.55 1,879.00 0.0M
2021-09-21 2,045.00 2,057.82 2,041.00 2,032.08 0.0M
2021-09-20 2,008.61 2,041.81 2,000.01 2,030.18 0.0M
2021-09-17 2,070.00 2,070.00 2,065.00 2,065.00 0.0M
2021-09-15 2,075.00 2,105.00 2,075.00 2,100.00 0.0M
2021-09-14 2,234.00 2,250.00 2,141.71 2,215.45 0.0M
2021-09-13 2,232.10 2,240.01 2,185.01 2,273.12 0.0M
2021-09-10 2,133.00 2,350.00 2,133.00 2,134.30 0.0M
2021-09-09 1,951.00 2,140.00 1,951.00 2,133.00 0.0M
2021-09-08 1,954.00 1,957.00 1,928.00 1,954.00 0.0M
2021-09-07 1,961.27 1,961.27 1,945.00 1,960.14 0.0M
2021-09-03 1,975.21 1,975.21 1,925.01 2,017.00 0.0M
2021-09-02 2,010.00 2,030.00 2,010.00 2,010.00 0.0M
2021-09-01 2,050.00 2,050.00 2,030.00 2,009.86 0.0M
2021-08-31 2,042.18 2,082.79 2,008.00 2,050.00 0.0M
2021-08-30 2,107.00 2,107.00 2,050.00 2,110.73 0.0M
2021-08-27 2,159.10 2,176.19 2,083.21 2,121.00 0.0M
2021-08-26 2,400.00 2,400.00 2,340.00 2,359.10 0.0M
2021-08-25 2,325.00 2,350.00 2,302.01 2,355.20 0.0M
2021-08-24 2,231.71 2,275.00 2,231.71 2,173.44 0.0M
2021-08-23 2,163.00 2,186.00 2,163.00 2,204.84 0.0M
2021-08-20 2,220.00 2,237.00 2,209.81 2,168.67 0.0M
2021-08-19 2,180.01 2,180.01 2,162.00 2,214.18 0.0M
2021-08-18 2,216.00 2,220.00 2,180.00 2,264.00 0.0M
2021-08-17 2,185.00 2,250.00 2,185.00 2,222.52 0.0M
2021-08-16 2,200.00 2,217.59 2,185.00 2,185.00 0.0M
2021-08-13 2,196.01 2,196.01 2,196.01 2,240.49 0.0M
2021-08-12 2,230.00 2,239.00 2,230.00 2,253.69 0.0M
2021-08-11 2,250.00 2,269.19 2,247.00 2,288.62 0.0M
2021-08-10 2,350.00 2,350.00 2,280.01 2,339.15 0.0M
2021-08-09 2,250.00 2,340.00 2,250.00 2,254.22 0.0M
2021-08-06 2,345.00 2,345.00 2,265.00 2,289.00 0.0M
2021-08-05 2,348.00 2,405.45 2,348.00 2,373.92 0.0M
2021-08-04 2,360.00 2,431.99 2,360.00 2,372.52 0.0M
2021-08-03 2,420.00 2,425.00 2,342.41 2,395.94 0.0M
2021-08-02 2,331.19 2,430.00 2,331.19 2,342.76 0.0M
2021-07-30 2,352.00 2,399.99 2,347.00 2,343.67 0.0M
2021-07-29 2,425.00 2,425.00 2,342.00 2,432.73 0.0M
2021-07-28 2,430.00 2,444.39 2,429.99 2,424.41 0.0M
2021-07-27 2,380.00 2,380.00 2,355.00 2,456.61 0.0M
2021-07-26 2,390.00 2,476.49 2,390.00 2,433.89 0.0M
2021-07-23 2,390.02 2,450.00 2,390.02 2,415.08 0.0M
2021-07-22 2,520.00 2,520.00 2,395.00 2,395.00 0.0M
2021-07-21 2,500.00 2,570.00 2,500.00 2,544.03 0.0M
2021-07-20 2,515.00 2,560.00 2,451.03 2,527.00 0.0M
2021-07-19 2,305.61 2,393.59 2,305.61 2,344.32 0.0M
2021-07-16 2,159.42 2,200.00 2,159.42 2,217.26 0.0M
2021-07-15 2,250.00 2,250.00 2,195.00 2,255.77 0.0M
2021-07-14 2,300.00 2,300.00 2,258.01 2,300.00 0.0M
2021-07-13 2,390.00 2,418.00 2,390.00 2,389.08 0.0M
2021-07-12 2,318.00 2,398.00 2,300.00 2,342.66 0.0M
2021-07-09 2,415.00 2,415.00 2,349.00 2,482.07 0.0M
2021-07-08 2,400.00 2,494.00 2,400.00 2,469.15 0.0M
2021-07-07 2,540.00 2,568.80 2,460.00 2,518.50 0.0M
2021-07-06 2,394.00 2,469.00 2,373.91 2,439.00 0.0M
2021-07-02 2,420.00 2,420.00 2,400.00 2,447.70 0.0M
2021-07-01 2,495.00 2,495.00 2,426.01 2,440.00 0.0M
2021-06-30 2,480.00 2,490.00 2,470.00 2,490.44 0.0M
2021-06-29 2,432.11 2,513.00 2,432.11 2,505.40 0.0M
2021-06-28 2,423.75 2,510.00 2,423.75 2,487.77 0.0M
2021-06-25 2,380.00 2,419.99 2,366.81 2,442.89 0.0M
2021-06-24 2,383.99 2,489.98 2,383.99 2,423.75 0.0M
2021-06-23 2,400.00 2,415.00 2,350.00 2,372.00 0.0M
2021-06-22 2,248.00 2,375.00 2,248.00 2,367.00 0.0M
2021-06-21 2,180.00 2,220.00 2,160.01 2,258.81 0.0M
2021-06-18 2,255.00 2,278.09 2,189.41 2,222.90 0.0M
2021-06-17 2,171.70 2,218.00 2,171.70 2,200.00 0.0M
2021-06-16 2,163.00 2,163.00 2,076.00 2,078.00 0.0M
2021-06-15 2,214.00 2,214.00 2,150.00 2,231.32 0.0M
2021-06-14 2,270.00 2,270.00 2,228.00 2,249.09 0.0M
2021-06-11 2,120.91 2,254.49 2,120.91 2,240.00 0.0M
2021-06-10 2,079.02 2,099.99 2,075.25 2,106.21 0.0M
2021-06-09 2,145.20 2,145.20 2,110.00 2,168.88 0.0M
2021-06-08 2,178.58 2,244.59 2,145.01 2,173.51 0.0M
2021-06-07 2,152.66 2,197.00 2,141.00 2,144.00 0.0M
2021-06-04 2,100.00 2,100.00 2,050.00 2,068.24 0.0M
2021-06-03 2,110.61 2,138.00 2,076.01 2,094.00 0.0M
2021-06-02 2,170.00 2,193.00 2,124.00 2,166.12 0.0M
2021-06-01 2,220.00 2,220.00 2,180.73 2,252.80 0.0M
2021-05-28 2,250.00 2,274.00 2,200.00 2,246.22 0.0M
2021-05-27 2,181.00 2,249.78 2,180.00 2,177.87 0.0M
2021-05-26 2,010.99 2,192.00 2,005.00 1,977.89 0.0M
2021-05-25 2,029.99 2,029.99 1,972.00 2,010.25 0.0M
2021-05-24 2,000.00 2,030.00 1,929.62 2,006.29 0.0M
2021-05-21 1,982.10 2,030.00 1,982.10 2,034.17 0.0M
2021-05-20 1,930.00 2,000.00 1,930.00 1,960.00 0.0M
2021-05-19 1,900.00 1,927.79 1,900.00 1,916.46 0.0M
2021-05-18 1,839.99 1,903.21 1,839.00 1,827.60 0.0M
2021-05-17 1,863.00 1,866.00 1,790.00 1,790.00 0.0M
2021-05-14 1,909.99 1,999.99 1,883.00 1,910.52 0.0M
2021-05-13 1,829.00 1,910.90 1,820.00 1,838.85 0.0M
2021-05-12 1,829.98 1,850.00 1,750.00 1,752.32 0.0M
2021-05-11 1,720.00 1,820.10 1,670.00 1,809.40 0.0M
2021-05-10 1,619.91 1,755.00 1,603.21 1,750.00 0.0M
2021-05-07 1,727.00 1,830.00 1,655.10 1,751.57 0.0M
2021-05-06 1,621.00 1,720.09 1,590.00 1,643.25 0.0M
2021-05-05 1,873.00 1,873.00 1,650.00 1,955.61 0.0M
2021-05-04 1,900.00 1,950.00 1,895.80 1,908.00 0.0M
2021-05-03 2,003.00 2,003.00 1,931.18 1,939.12 0.0M
2021-04-30 1,980.00 2,003.00 1,980.00 2,003.00 0.0M
2021-04-29 2,060.00 2,060.00 1,940.02 1,992.02 0.0M
2021-04-28 2,070.00 2,070.49 2,040.00 2,044.60 0.0M
2021-04-27 2,040.00 2,069.99 2,035.08 2,060.00 0.0M
2021-04-26 2,035.00 2,045.00 2,028.99 2,041.67 0.1M
2021-04-23 2,060.30 2,060.30 1,984.00 2,010.16 0.0M
2021-04-22 2,008.00 2,094.99 1,998.00 1,986.01 0.0M
2021-04-21 2,110.00 2,110.00 1,990.00 2,118.04 0.0M
2021-04-20 2,122.00 2,130.01 2,070.00 2,135.01 0.0M
2021-04-19 2,223.00 2,223.00 2,063.40 2,128.15 0.0M
2021-04-16 2,337.47 2,339.98 2,305.00 2,345.00 0.0M
2021-04-15 2,379.00 2,385.00 2,372.00 2,372.00 0.0M
2021-04-14 2,440.00 2,456.19 2,367.00 2,370.00 0.0M
2021-04-13 2,500.00 2,500.00 2,424.01 2,437.00 0.0M
2021-04-12 2,350.00 2,379.00 2,325.00 2,391.33 0.0M
2021-04-09 2,487.00 2,487.00 2,400.00 2,483.40 0.0M
2021-04-08 2,430.30 2,480.00 2,430.30 2,462.25 0.0M
2021-04-07 2,334.00 2,349.99 2,290.00 2,290.00 0.0M
2021-04-06 2,250.00 2,350.00 2,250.00 2,208.89 0.0M
2021-04-05 2,310.00 2,310.00 2,185.00 2,298.27 0.0M
2021-03-31 2,249.90 2,323.75 2,249.90 2,323.75 0.0M
2021-03-30 2,163.91 2,210.00 2,163.91 2,172.00 0.0M
2021-03-29 2,155.00 2,183.00 2,155.00 2,155.00 0.0M
2021-03-26 2,169.00 2,182.00 2,110.01 2,137.25 0.0M
2021-03-25 2,160.00 2,178.00 2,108.00 2,113.10 0.0M
2021-03-24 2,240.00 2,240.00 2,125.00 2,339.63 0.0M
2021-03-23 2,300.00 2,397.00 2,300.00 2,370.83 0.1M
2021-03-22 2,240.00 2,300.00 2,225.00 2,232.00 0.2M
2021-03-19 2,150.00 2,228.00 2,150.00 2,100.16 0.0M
2021-03-18 2,200.00 2,240.00 2,088.50 2,131.50 0.0M
2021-03-17 2,150.00 2,230.00 2,130.00 2,139.00 0.0M
2021-03-16 2,330.00 2,330.00 2,224.00 2,200.02 0.0M
2021-03-12 2,430.00 2,430.00 2,285.00 2,436.92 0.0M
2021-03-11 2,390.00 2,439.99 2,380.00 2,380.75 0.0M
2021-03-10 2,480.00 2,480.00 2,325.00 2,466.30 0.0M
2021-03-09 2,344.34 2,499.80 2,344.34 2,170.68 0.0M
2021-03-08 2,251.00 2,400.00 2,156.01 2,214.56 0.0M
2021-03-05 2,114.00 2,247.61 2,030.00 2,205.01 0.0M
2021-03-04 2,150.01 2,259.00 2,120.00 2,114.00 0.0M
2021-03-03 2,500.00 2,500.00 2,260.00 2,266.00 0.0M
2021-03-02 2,559.00 2,560.00 2,429.65 2,429.65 0.0M
2021-03-01 2,525.00 2,566.00 2,471.50 2,485.75 0.0M
2021-02-26 2,429.00 2,538.50 2,400.01 2,520.00 0.0M
2021-02-25 2,550.00 2,565.00 2,370.01 2,443.66 0.0M
2021-02-24 2,500.00 2,584.00 2,460.00 2,534.00 0.0M
2021-02-23 2,489.99 2,585.00 2,397.95 2,547.00 0.0M
2021-02-22 2,840.00 2,840.00 2,590.00 2,693.50 0.0M
2021-02-19 2,840.00 2,900.00 2,840.00 2,840.00 0.0M
2021-02-18 2,809.50 2,868.62 2,800.03 2,827.74 0.0M
2021-02-17 2,940.00 2,940.00 2,739.00 2,809.50 0.0M
2021-02-16 3,090.00 3,090.00 2,950.00 3,060.00 0.0M
2021-02-15 3,098.45 3,098.45 3,090.00 3,087.55 0.0M
2021-02-12 2,986.00 3,099.00 2,960.00 3,080.70 0.0M
2021-02-11 2,900.00 2,930.00 2,890.00 2,912.70 0.0M
2021-02-10 3,000.00 3,000.00 2,890.00 2,941.50 0.0M
2021-02-09 2,979.98 3,000.00 2,964.00 2,962.50 0.0M
2021-02-08 3,149.99 3,149.99 2,890.01 2,920.50 0.0M
2021-02-05 2,980.00 3,040.00 2,879.00 3,028.93 0.0M
2021-02-04 3,112.00 3,220.00 3,076.00 3,202.50 0.0M
2021-02-03 3,019.02 3,019.02 2,950.00 2,989.50 0.0M
2021-02-02 2,970.01 2,981.25 2,968.00 2,961.00 0.0M
2021-01-29 3,000.00 3,010.00 2,940.00 2,997.00 0.0M
2021-01-28 2,991.00 3,010.00 2,920.00 3,013.50 0.0M
2021-01-27 2,944.92 3,000.00 2,944.92 2,992.00 0.0M
2021-01-26 3,075.00 3,077.00 2,980.00 2,960.00 0.0M
2021-01-25 3,138.00 3,319.00 3,138.00 3,193.50 0.0M
2021-01-22 3,123.00 3,190.00 3,123.00 3,159.00 0.0M
2021-01-21 3,122.00 3,138.05 3,112.31 3,123.00 0.0M
2021-01-20 3,047.00 3,073.99 3,012.00 3,060.00 0.0M
2021-01-19 2,920.00 2,958.00 2,850.01 2,930.00 0.0M
2021-01-15 3,314.00 3,400.00 3,150.00 3,163.50 0.0M
2021-01-14 3,325.78 3,325.78 3,290.00 3,313.83 0.0M
2021-01-13 3,221.00 3,324.50 3,221.00 3,303.00 0.0M
2021-01-12 3,175.00 3,175.00 3,031.50 3,064.50 0.0M
2021-01-11 3,156.00 3,156.00 3,135.00 3,064.50 0.0M
2021-01-08 3,100.00 3,215.99 3,100.00 3,066.14 0.0M
2021-01-07 2,927.00 3,079.99 2,925.00 3,064.50 0.0M
2021-01-06 2,904.60 2,904.60 2,770.00 2,831.50 0.0M
2021-01-05 2,999.99 2,999.99 2,904.60 2,952.00 0.0M
2021-01-04 2,963.50 2,963.50 2,855.15 2,880.00 0.0M