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
2023-12-29 101.60 101.60 101.60 101.60 0.0M
2023-12-28 105.62 106.23 102.61 106.10 0.1M
2023-12-27 108.95 109.81 107.29 109.81 0.1M
2023-12-26 99.21 103.96 99.21 103.96 0.0M
2023-12-22 103.00 103.00 103.00 103.00 0.0M
2023-12-21 101.21 101.21 101.21 101.21 0.0M
2023-12-20 106.19 106.19 104.39 104.39 0.0M
2023-12-19 106.00 106.00 106.00 106.00 0.0M
2023-12-18 105.72 105.72 105.72 105.72 0.0M
2023-12-15 107.55 107.55 107.55 107.55 0.0M
2023-12-14 109.00 112.78 109.00 112.78 0.0M
2023-12-13 100.99 100.99 95.99 95.99 0.0M
2023-12-11 100.99 100.99 100.99 100.99 0.0M
2023-12-08 101.55 101.55 100.30 101.55 0.0M
2023-12-07 100.01 105.01 100.01 105.00 0.0M
2023-12-06 109.00 109.00 109.00 109.00 0.0M
2023-12-05 110.35 110.35 110.35 110.35 0.0M
2023-12-04 111.50 111.50 111.50 111.50 0.0M
2023-12-01 106.50 106.50 105.00 106.33 0.0M
2023-11-30 97.01 97.02 97.01 97.02 0.0M
2023-11-29 100.00 101.15 97.90 100.81 0.0M
2023-11-28 92.64 92.64 92.64 92.64 0.0M
2023-11-27 91.22 91.22 91.22 91.22 0.0M
2023-11-24 91.22 91.22 91.22 91.22 0.0M
2023-11-23 91.40 91.40 91.40 91.40 0.0M
2023-11-22 93.11 93.11 93.11 93.11 0.0M
2023-11-21 91.00 91.00 91.00 91.00 0.0M
2023-11-17 92.00 93.00 92.00 93.00 0.0M
2023-11-16 90.00 90.00 90.00 90.00 0.0M
2023-11-15 97.00 97.00 94.99 94.99 0.0M
2023-11-14 87.50 87.50 84.00 87.00 0.0M
2023-11-13 77.50 79.79 77.50 79.79 0.0M
2023-11-10 79.00 79.00 76.00 79.00 0.0M
2023-11-09 81.50 81.50 81.50 81.50 0.0M
2023-11-08 83.80 83.80 83.80 83.80 0.0M
2023-11-07 83.80 83.80 83.80 83.80 0.0M
2023-11-06 87.00 87.00 87.00 87.00 0.0M
2023-11-03 92.00 92.00 92.00 92.00 0.0M
2023-11-01 84.00 84.00 84.00 84.00 0.0M
2023-10-31 83.64 83.64 83.64 83.64 0.0M
2023-10-30 83.00 84.00 83.00 84.00 0.0M
2023-10-27 80.10 80.99 78.00 78.00 0.0M
2023-10-26 82.00 85.36 82.00 85.36 0.0M
2023-10-25 93.00 93.00 85.00 85.00 0.0M
2023-10-24 93.60 93.60 93.60 93.60 0.0M
2023-10-23 88.25 88.25 88.25 88.25 0.0M
2023-10-20 85.00 86.11 85.00 86.11 0.0M
2023-10-19 91.50 91.50 88.00 88.00 0.0M
2023-10-18 89.00 89.00 89.00 89.00 0.0M
2023-10-17 93.49 93.49 93.39 93.39 0.0M
2023-10-16 89.61 89.61 89.61 89.61 0.0M
2023-10-13 89.59 89.59 89.59 89.59 0.0M
2023-10-12 93.58 93.58 93.58 93.58 0.0M
2023-10-11 96.00 96.00 96.00 97.83 0.0M
2023-10-10 96.00 96.00 96.00 96.00 0.0M
2023-10-09 94.00 94.00 94.00 94.00 0.0M
2023-10-06 94.02 94.02 93.20 93.20 0.0M
2023-10-05 92.86 92.86 92.86 92.86 0.0M
2023-10-04 90.80 94.40 90.80 94.40 0.0M
2023-10-03 92.41 92.78 90.80 90.80 0.0M
2023-10-02 90.29 94.00 90.29 94.00 0.0M
2023-09-29 90.00 90.00 87.51 88.00 0.0M
2023-09-28 89.00 89.00 83.39 84.71 0.0M
2023-09-27 84.00 84.00 81.00 81.24 0.0M
2023-09-26 79.99 82.00 79.20 79.20 0.0M
2023-09-25 76.52 76.52 76.52 76.52 0.0M
2023-09-22 75.61 75.61 75.61 75.61 0.0M
2023-09-21 78.00 78.00 77.50 77.50 0.0M
2023-09-20 81.99 83.99 80.50 80.50 0.0M
2023-09-19 82.00 83.99 80.00 83.99 0.0M
2023-09-18 82.00 82.00 80.00 80.00 0.0M
2023-09-15 86.00 86.00 86.00 86.00 0.0M
2023-09-14 88.00 89.90 88.00 88.00 0.0M
2023-09-13 90.00 91.69 90.00 90.99 0.0M
2023-09-12 93.00 94.00 92.00 94.00 0.0M
2023-09-11 97.30 97.30 93.00 93.00 0.0M
2023-09-08 101.00 101.00 96.00 97.14 0.0M
2023-09-07 105.29 105.29 102.01 103.33 0.0M
2023-09-06 108.00 110.00 107.00 107.00 0.0M
2023-09-05 115.50 117.89 115.00 115.00 0.0M
2023-09-04 112.08 112.08 112.08 112.08 0.0M
2023-09-01 111.00 112.50 111.00 112.50 0.0M
2023-08-31 110.00 111.19 110.00 111.19 0.0M
2023-08-30 102.41 105.59 102.41 105.59 0.0M
2023-08-29 97.00 105.59 97.00 102.99 0.0M
2023-08-28 100.00 100.00 96.03 96.03 0.0M
2023-08-25 97.00 100.09 97.00 97.60 0.0M
2023-08-24 90.90 94.39 90.90 92.00 0.0M
2023-08-23 115.00 115.00 90.00 90.00 0.0M
2023-08-22 117.02 120.00 117.02 119.67 0.0M
2023-08-21 118.00 118.00 118.00 118.00 0.0M
2023-08-18 118.00 118.00 118.00 118.00 0.0M
2023-08-17 120.00 120.00 120.00 119.10 0.0M
2023-08-16 124.00 124.00 124.00 124.00 0.0M
2023-08-15 129.50 129.50 128.77 129.50 0.0M
2023-08-14 130.00 130.00 130.00 130.00 0.0M
2023-08-11 138.00 138.00 130.00 131.99 0.0M
2023-08-10 143.50 143.50 136.50 136.50 0.0M
2023-08-09 145.80 145.80 145.80 145.80 0.0M
2023-08-08 144.50 144.50 144.50 144.50 0.0M
2023-08-07 147.87 147.87 147.87 147.87 0.0M
2023-08-04 154.02 154.02 147.00 147.00 0.0M
2023-08-03 154.02 154.02 154.02 154.02 0.0M
2023-08-02 152.50 152.50 152.50 152.50 0.0M
2023-08-01 156.00 162.00 156.00 162.00 0.0M
2023-07-31 155.51 157.19 155.51 157.19 0.0M
2023-07-28 146.00 146.00 145.00 144.00 0.0M
2023-07-27 141.79 141.79 140.20 140.20 0.0M
2023-07-26 148.00 148.00 148.00 148.00 0.0M
2023-07-25 150.00 151.00 143.50 143.50 0.0M
2023-07-24 150.01 150.01 150.00 150.00 0.0M
2023-07-21 156.50 156.50 156.50 153.40 0.0M
2023-07-20 160.00 160.00 156.50 156.50 0.0M
2023-07-19 160.00 165.00 160.00 164.00 0.0M
2023-07-18 151.00 151.00 151.00 151.00 0.0M
2023-07-17 145.61 150.01 145.61 150.01 0.0M
2023-07-14 150.60 150.60 145.61 145.61 0.0M
2023-07-13 164.00 167.69 163.00 163.00 0.0M
2023-07-12 155.58 155.58 155.58 155.58 0.0M
2023-07-11 150.71 150.71 150.71 150.71 0.0M
2023-07-10 136.00 143.22 136.00 143.22 0.0M
2023-07-07 132.73 132.73 132.73 132.73 0.0M
2023-07-06 130.00 130.00 129.00 129.00 0.0M
2023-07-05 140.79 140.79 140.79 140.79 0.0M
2023-07-04 139.65 139.65 139.65 139.65 0.0M
2023-07-03 131.77 131.77 131.77 131.77 0.0M
2023-06-30 129.00 131.01 129.00 130.00 0.0M
2023-06-29 129.00 129.00 129.00 129.00 0.0M
2023-06-28 125.00 125.00 123.65 123.65 0.0M
2023-06-27 125.00 125.00 125.00 125.00 0.0M
2023-06-26 126.80 126.80 125.00 125.00 0.0M
2023-06-23 125.00 125.00 125.00 125.00 0.0M
2023-06-22 125.02 130.00 125.02 129.57 0.0M
2023-06-21 132.00 132.00 132.00 132.00 0.0M
2023-06-20 144.00 144.00 141.00 142.11 0.0M
2023-06-19 147.56 147.56 147.56 147.56 0.0M
2023-06-16 150.00 150.00 148.00 148.00 0.0M
2023-06-15 155.47 156.02 151.00 153.29 0.0M
2023-06-14 162.71 162.71 162.71 162.71 0.0M
2023-06-13 160.00 165.00 160.00 164.99 0.0M
2023-06-12 154.50 154.50 154.50 154.50 0.0M
2023-06-09 160.00 160.00 143.10 143.10 0.0M
2023-06-08 141.09 141.09 141.09 141.09 0.0M
2023-06-07 140.50 140.50 140.50 139.00 0.0M
2023-06-06 142.93 142.93 142.93 142.93 0.0M
2023-06-05 146.53 146.53 146.53 146.53 0.0M
2023-06-02 144.49 144.49 141.81 149.00 0.0M
2023-06-01 134.01 140.80 134.01 136.50 0.0M
2023-05-31 126.75 126.75 126.75 126.75 0.0M
2023-05-30 127.00 127.00 127.00 125.00 0.0M
2023-05-29 121.76 121.76 121.76 121.76 0.0M
2023-05-26 123.00 127.49 123.00 127.49 0.0M
2023-05-25 125.00 125.00 125.00 125.00 0.0M
2023-05-24 128.99 128.99 128.99 128.99 0.0M
2023-05-23 132.01 132.01 132.01 132.01 0.0M
2023-05-22 126.86 126.86 126.86 126.86 0.0M
2023-05-19 130.35 130.35 130.35 130.35 0.0M
2023-05-18 125.57 125.57 125.57 125.57 0.0M
2023-05-17 126.80 126.80 126.80 126.80 0.0M
2023-05-16 122.05 122.05 121.02 121.02 0.0M
2023-05-15 129.80 129.80 129.80 129.80 0.0M
2023-05-12 121.00 121.00 119.00 119.01 0.0M
2023-05-11 121.00 121.00 121.00 121.00 0.0M
2023-05-10 135.50 135.50 129.00 129.00 0.0M
2023-05-09 138.30 138.30 137.00 138.00 0.0M
2023-05-08 139.40 149.50 139.40 149.50 0.0M
2023-05-05 133.51 139.40 132.50 139.40 0.0M
2023-05-04 153.00 153.00 133.91 134.65 0.0M
2023-05-03 158.00 158.00 158.00 158.00 0.0M
2023-05-02 160.00 160.00 154.00 154.00 0.0M
2023-04-28 158.31 158.31 158.31 158.31 0.0M
2023-04-27 153.50 153.50 153.50 153.50 0.0M
2023-04-26 163.20 163.20 163.20 163.20 0.0M
2023-04-25 163.00 163.00 160.00 160.00 0.0M
2023-04-24 164.07 164.07 163.50 163.50 0.0M
2023-04-21 163.00 163.00 163.00 163.00 0.0M
2023-04-20 172.00 172.00 172.00 172.00 0.0M
2023-04-19 172.00 172.00 172.00 172.00 0.0M
2023-04-18 180.00 180.20 176.01 179.13 0.0M
2023-04-17 173.05 173.05 173.05 173.05 0.0M
2023-04-14 174.00 174.00 174.00 171.89 0.0M
2023-04-13 184.30 184.30 181.50 181.91 0.0M
2023-04-12 195.00 195.00 189.04 190.00 0.0M
2023-04-11 206.67 206.67 206.67 206.67 0.0M
2023-04-10 204.00 204.00 204.00 204.00 0.0M
2023-04-05 205.00 205.00 205.00 205.00 0.0M
2023-04-04 205.00 205.00 205.00 205.00 0.0M
2023-03-31 197.00 202.00 197.00 202.00 0.0M
2023-03-30 190.00 190.00 190.00 191.00 0.0M
2023-03-29 187.00 188.00 187.00 188.00 0.0M
2023-03-28 179.00 179.00 178.00 179.00 0.0M
2023-03-27 176.47 176.47 176.47 176.47 0.0M
2023-03-24 172.00 172.00 172.00 172.00 0.0M
2023-03-23 171.00 175.00 171.00 175.00 0.0M
2023-03-22 173.00 173.00 171.00 171.00 0.0M
2023-03-21 183.00 183.00 183.00 183.00 0.0M
2023-03-17 205.26 205.26 205.26 205.26 0.0M
2023-03-16 207.26 207.26 207.26 207.26 0.0M
2023-03-15 205.57 205.57 205.57 205.57 0.0M
2023-03-14 206.99 206.99 206.00 206.00 0.0M
2023-03-13 215.89 215.91 215.89 215.91 0.0M
2023-03-10 212.00 216.00 210.00 216.00 0.0M
2023-03-09 242.00 242.00 242.00 242.00 0.0M
2023-03-08 242.00 242.00 242.00 242.00 0.0M
2023-03-07 245.26 245.26 245.26 245.26 0.0M
2023-03-06 249.65 249.65 249.65 249.65 0.0M
2023-03-03 245.00 245.00 245.00 250.79 0.0M
2023-03-02 228.59 228.59 228.59 228.59 0.0M
2023-03-01 237.01 237.01 237.01 237.01 0.0M
2023-02-28 237.00 237.00 237.00 237.00 0.0M
2023-02-27 237.49 237.49 237.49 237.20 0.0M
2023-02-24 240.00 240.00 240.00 240.00 0.0M
2023-02-23 240.00 240.00 240.00 240.00 0.0M
2023-02-22 243.72 243.72 243.72 243.72 0.0M
2023-02-21 247.99 247.99 234.00 234.00 0.0M
2023-02-20 250.43 250.43 250.43 250.43 0.0M
2023-02-17 250.00 250.00 250.00 250.00 0.0M
2023-02-16 255.00 265.01 255.00 265.01 0.0M
2023-02-15 245.00 255.00 245.00 255.00 0.0M
2023-02-14 246.47 246.47 239.00 244.77 0.0M
2023-02-13 237.80 255.00 227.51 255.00 0.0M
2023-02-10 280.52 280.52 280.52 280.52 0.0M
2023-02-09 290.00 291.00 290.00 291.00 0.0M
2023-02-08 285.60 295.99 285.60 295.99 0.0M
2023-02-07 300.50 303.00 300.50 301.00 0.0M
2023-02-03 316.63 330.00 316.63 319.25 0.0M
2023-02-02 312.00 326.50 301.60 312.10 0.0M
2023-02-01 250.00 308.00 250.00 307.93 0.0M
2023-01-31 239.41 243.18 239.41 242.01 0.0M
2023-01-30 237.66 237.66 237.66 237.66 0.0M
2023-01-27 222.26 222.26 222.26 222.26 0.0M
2023-01-26 214.74 214.74 214.74 214.74 0.0M
2023-01-25 205.00 205.00 205.00 205.00 0.0M
2023-01-24 219.52 219.52 219.52 219.52 0.0M
2023-01-23 218.00 218.00 218.00 216.00 0.0M
2023-01-20 203.00 203.00 203.00 203.00 0.0M
2023-01-19 207.93 207.93 207.93 207.93 0.0M
2023-01-18 215.00 220.00 215.00 220.00 0.0M
2023-01-17 214.00 214.00 210.00 210.00 0.0M
2023-01-16 210.50 210.50 210.50 210.50 0.0M
2023-01-13 210.00 210.00 210.00 210.00 0.0M
2023-01-12 205.86 205.86 205.86 205.86 0.0M
2023-01-11 199.12 199.12 199.12 196.95 0.0M
2023-01-10 178.81 178.81 178.81 178.81 0.0M
2023-01-09 171.04 171.04 171.04 171.04 0.0M
2023-01-06 166.17 166.17 166.17 166.17 0.0M
2023-01-05 165.00 165.00 165.00 165.00 0.0M
2023-01-04 171.00 171.00 171.00 171.00 0.0M
2023-01-03 163.52 163.54 163.52 163.54 0.0M
2023-01-02 154.60 154.60 154.60 154.60 0.0M