Regional (RA)

RA
🏛️ México →
156.49
Última Actualización: 2025-09-26
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
2021-12-31 104.67 106.59 104.67 106.18 0.1M
2021-12-30 104.91 105.56 103.84 105.01 0.2M
2021-12-29 106.98 106.98 104.53 105.05 0.2M
2021-12-28 104.17 107.00 103.85 106.40 0.5M
2021-12-27 102.60 105.02 101.86 104.70 0.5M
2021-12-24 103.60 103.60 101.30 101.82 0.0M
2021-12-23 100.87 103.37 99.34 103.16 1.7M
2021-12-22 98.10 100.79 97.87 100.25 0.4M
2021-12-21 97.85 99.04 96.75 98.34 0.2M
2021-12-20 98.30 98.30 96.13 97.22 0.3M
2021-12-17 97.65 99.00 96.53 98.34 0.9M
2021-12-16 95.80 98.22 95.30 97.82 0.4M
2021-12-15 97.08 97.08 94.16 95.76 2.1M
2021-12-14 91.69 97.80 90.38 97.61 2.4M
2021-12-13 94.85 94.85 91.32 91.80 1.8M
2021-12-10 95.61 96.19 94.08 94.84 2.7M
2021-12-09 96.18 96.26 94.63 95.39 2.5M
2021-12-08 98.50 98.50 95.29 96.78 0.9M
2021-12-07 100.23 100.37 96.06 97.40 1.0M
2021-12-06 100.20 100.40 98.04 99.62 1.1M
2021-12-03 100.92 101.18 98.60 99.11 0.9M
2021-12-02 100.10 101.84 98.48 100.77 0.8M
2021-12-01 102.39 103.01 97.29 99.17 1.0M
2021-11-30 102.10 103.60 100.76 101.72 0.8M
2021-11-29 105.00 105.41 102.06 103.30 1.5M
2021-11-26 106.54 107.03 102.50 103.88 0.2M
2021-11-25 107.72 108.56 107.01 107.81 0.7M
2021-11-24 107.81 108.04 105.05 107.45 0.7M
2021-11-23 111.20 111.20 107.56 108.11 0.5M
2021-11-22 115.94 115.94 109.05 110.64 0.3M
2021-11-19 115.36 115.94 113.04 114.39 0.4M
2021-11-18 109.03 116.49 109.03 116.08 0.8M
2021-11-17 108.11 111.62 105.98 111.07 0.4M
2021-11-16 110.55 110.55 108.01 108.36 0.3M
2021-11-12 107.51 110.87 107.51 110.50 0.6M
2021-11-11 105.58 107.78 104.68 107.47 0.2M
2021-11-10 106.36 106.36 103.41 105.58 1.0M
2021-11-09 109.00 109.00 105.90 106.35 1.2M
2021-11-08 106.54 108.68 104.69 108.27 0.3M
2021-11-05 107.47 107.50 102.69 106.05 1.4M
2021-11-04 104.74 107.46 103.00 106.63 2.1M
2021-11-03 104.01 104.80 100.70 104.28 1.7M
2021-11-01 107.88 109.25 103.17 103.96 0.4M
2021-10-29 110.41 110.41 107.07 107.69 0.8M
2021-10-28 112.16 112.16 109.17 110.25 0.6M
2021-10-27 115.64 115.95 110.95 111.63 0.5M
2021-10-26 116.04 118.84 115.59 115.93 0.4M
2021-10-25 118.06 118.49 116.03 116.73 0.1M
2021-10-22 121.45 121.51 116.87 117.67 0.5M
2021-10-21 122.23 122.71 120.03 121.58 1.1M
2021-10-20 121.49 123.54 121.38 122.28 0.3M
2021-10-19 117.66 121.50 117.66 121.17 0.3M
2021-10-18 119.97 120.00 118.42 119.49 0.8M
2021-10-15 116.07 120.00 116.01 119.88 0.6M
2021-10-14 118.74 119.76 115.39 115.82 0.5M
2021-10-13 116.89 118.50 115.01 118.39 0.4M
2021-10-12 117.90 118.00 116.29 116.90 0.4M
2021-10-11 115.99 118.00 115.99 117.91 0.1M
2021-10-08 115.29 116.58 115.01 115.73 0.1M
2021-10-07 117.09 117.10 115.00 115.25 0.3M
2021-10-06 118.00 118.00 115.01 117.09 0.5M
2021-10-05 116.90 118.68 115.82 118.23 0.2M
2021-10-04 117.58 119.18 116.16 116.93 0.1M
2021-10-01 118.00 119.95 117.11 117.63 0.2M
2021-09-30 118.10 119.18 116.20 118.80 0.3M
2021-09-29 119.00 119.70 116.09 116.94 0.4M
2021-09-28 120.00 120.00 116.90 118.84 0.2M
2021-09-27 117.54 120.00 115.37 119.79 0.4M
2021-09-24 114.87 118.37 114.87 117.16 0.3M
2021-09-23 115.36 115.97 113.58 114.86 1.2M
2021-09-22 113.00 116.66 112.23 115.16 0.2M
2021-09-21 112.57 114.60 110.06 112.79 0.3M
2021-09-20 113.61 114.00 111.78 112.80 0.3M
2021-09-17 118.30 119.22 114.89 115.27 0.9M
2021-09-15 118.31 120.50 117.90 118.38 1.5M
2021-09-14 119.55 120.79 117.57 118.29 0.9M
2021-09-13 117.54 119.99 117.54 119.55 0.8M
2021-09-10 118.13 119.76 115.80 118.07 0.7M
2021-09-09 119.06 119.09 115.66 117.34 0.7M
2021-09-08 120.20 121.00 117.60 119.06 0.4M
2021-09-07 119.86 121.96 117.42 120.03 0.8M
2021-09-06 119.51 119.65 119.50 119.50 0.0M
2021-09-03 121.64 122.64 119.51 119.87 0.4M
2021-09-02 122.00 122.70 120.25 121.12 0.1M
2021-09-01 123.48 123.48 121.01 122.08 0.4M
2021-08-31 121.91 123.83 120.93 123.48 0.8M
2021-08-30 120.10 122.23 118.99 121.75 0.1M
2021-08-27 120.26 121.64 119.40 120.29 0.4M
2021-08-26 122.01 122.01 118.56 120.29 0.2M
2021-08-25 121.00 122.43 119.99 122.00 0.4M
2021-08-24 122.47 122.50 120.06 120.93 0.5M
2021-08-23 122.18 123.99 121.71 122.59 0.7M
2021-08-20 123.83 123.98 120.68 122.01 0.2M
2021-08-19 122.40 123.99 119.39 123.64 0.4M
2021-08-18 119.80 124.49 119.30 122.67 0.4M
2021-08-17 119.48 121.49 119.46 120.93 0.4M
2021-08-16 116.13 120.80 116.13 119.49 0.1M
2021-08-13 118.34 119.98 117.25 118.73 0.5M
2021-08-12 121.00 121.00 117.50 118.12 0.3M
2021-08-11 121.21 121.44 119.58 120.95 0.6M
2021-08-10 120.00 121.75 118.50 121.01 0.5M
2021-08-09 119.13 120.71 118.00 120.54 0.4M
2021-08-06 117.91 120.03 117.32 118.95 0.5M
2021-08-05 120.99 120.99 117.54 117.91 0.5M
2021-08-04 119.65 119.65 117.23 118.71 0.9M
2021-08-03 121.31 121.31 116.81 120.02 0.6M
2021-08-02 123.32 123.32 118.51 121.38 0.3M
2021-07-30 119.42 123.49 117.77 122.71 0.6M
2021-07-29 119.50 120.49 118.90 119.39 1.3M
2021-07-28 117.81 120.29 117.81 119.70 0.6M
2021-07-27 117.75 123.47 117.73 118.41 0.5M
2021-07-26 115.00 118.03 115.00 117.62 0.1M
2021-07-23 115.79 115.79 113.18 114.95 0.5M
2021-07-22 113.95 116.20 113.95 115.73 0.5M
2021-07-21 112.53 115.19 112.53 113.94 0.4M
2021-07-20 110.08 112.91 108.76 112.53 0.5M
2021-07-19 111.00 111.00 106.70 109.82 0.5M
2021-07-16 111.95 112.02 109.85 111.13 0.4M
2021-07-15 112.72 112.99 109.00 111.31 0.2M
2021-07-14 112.04 114.00 111.26 112.69 0.1M
2021-07-13 112.74 114.46 111.22 112.23 0.1M
2021-07-12 112.60 113.33 111.05 112.94 0.2M
2021-07-09 114.30 115.28 113.01 114.20 0.2M
2021-07-08 111.57 115.17 111.57 114.30 0.3M
2021-07-07 112.70 113.94 111.07 113.36 0.5M
2021-07-06 113.19 113.93 112.21 112.70 0.6M
2021-07-05 116.89 116.89 114.01 114.93 0.0M
2021-07-02 112.28 117.12 112.28 116.96 0.2M
2021-07-01 118.00 118.49 112.40 112.72 0.4M
2021-06-30 117.43 118.43 112.04 117.23 0.5M
2021-06-29 117.10 119.39 116.23 117.44 0.4M
2021-06-28 119.48 119.91 116.14 117.08 1.0M
2021-06-25 115.96 119.87 115.56 119.38 1.1M
2021-06-24 115.76 117.39 114.39 116.02 1.0M
2021-06-23 113.76 116.50 111.45 116.04 1.3M
2021-06-22 111.45 114.66 110.01 113.76 0.9M
2021-06-21 113.87 114.54 110.70 111.02 0.9M
2021-06-18 112.38 116.79 111.56 113.87 0.4M
2021-06-17 112.79 114.99 112.00 112.85 1.6M
2021-06-16 107.66 114.51 107.66 112.20 0.9M
2021-06-15 108.21 109.47 107.00 108.72 1.0M
2021-06-14 108.74 109.76 107.52 108.15 0.2M
2021-06-11 108.05 110.00 106.89 108.30 0.1M
2021-06-10 107.80 108.99 106.52 106.88 0.2M
2021-06-09 107.31 108.29 106.15 107.24 0.1M
2021-06-08 107.43 110.16 107.09 107.68 0.2M
2021-06-07 104.01 111.00 103.96 107.78 0.4M
2021-06-04 104.41 105.92 101.69 102.07 0.5M
2021-06-03 106.50 107.44 104.01 104.35 0.3M
2021-06-02 108.48 108.70 105.00 106.51 0.8M
2021-06-01 107.48 108.90 106.99 107.64 0.4M
2021-05-31 106.76 107.94 106.41 107.48 0.1M
2021-05-28 104.47 107.98 104.47 106.98 0.5M
2021-05-27 104.99 105.00 102.91 104.15 1.0M
2021-05-26 105.50 105.99 103.57 103.76 0.8M
2021-05-25 106.25 106.49 100.98 104.57 0.6M
2021-05-24 107.67 107.67 104.99 106.26 0.9M
2021-05-21 105.42 107.66 104.61 106.75 0.9M
2021-05-20 105.35 105.85 103.68 105.26 1.1M
2021-05-19 104.80 105.35 102.90 104.95 1.3M
2021-05-18 103.12 105.00 102.87 104.89 1.0M
2021-05-17 101.20 105.00 99.28 104.38 1.0M
2021-05-14 101.00 101.59 100.00 101.31 1.1M
2021-05-13 99.99 100.94 99.00 100.90 1.2M
2021-05-12 100.00 101.00 98.51 99.48 0.6M
2021-05-11 98.59 100.85 98.59 99.83 0.4M
2021-05-10 98.83 101.00 98.53 99.84 0.4M
2021-05-07 99.39 100.50 98.50 98.83 0.3M
2021-05-06 98.99 99.91 97.80 99.59 0.4M
2021-05-05 98.97 99.90 97.20 98.33 0.2M
2021-05-04 99.98 99.98 96.91 98.92 0.5M
2021-05-03 104.44 104.44 101.00 102.64 0.4M
2021-04-30 106.50 107.10 102.55 102.91 1.0M
2021-04-29 103.00 108.06 102.00 106.59 1.1M
2021-04-28 103.07 103.08 101.29 101.99 0.8M
2021-04-27 101.80 104.26 101.13 103.07 2.2M
2021-04-26 102.59 102.59 100.90 101.07 0.2M
2021-04-23 100.51 103.59 100.51 102.59 0.5M
2021-04-22 102.34 102.34 99.61 101.58 0.7M
2021-04-21 101.99 101.99 99.70 101.01 0.4M
2021-04-20 100.18 102.49 98.09 102.00 0.4M
2021-04-19 101.91 102.98 99.08 99.53 0.3M
2021-04-16 101.39 103.33 101.18 101.96 0.6M
2021-04-15 99.63 101.89 99.63 101.40 1.1M
2021-04-14 98.01 101.93 97.75 99.05 0.8M
2021-04-13 96.98 97.56 96.15 96.69 0.9M
2021-04-12 99.70 99.70 96.73 96.97 0.5M
2021-04-09 96.37 100.00 96.00 99.92 1.9M
2021-04-08 98.31 99.99 96.00 96.37 0.9M
2021-04-07 95.84 97.96 94.42 96.86 0.3M
2021-04-06 95.99 97.50 95.52 95.84 0.3M
2021-04-05 95.98 96.83 95.72 95.99 0.1M
2021-03-31 95.57 98.49 94.50 95.92 0.2M
2021-03-30 99.22 99.22 95.47 97.09 0.5M
2021-03-29 94.00 99.91 93.70 99.11 1.7M
2021-03-26 95.06 95.07 92.50 94.04 1.1M
2021-03-25 96.31 96.93 93.46 94.09 0.4M
2021-03-24 99.17 99.18 96.01 96.47 0.3M
2021-03-23 99.51 100.39 99.00 99.17 1.1M
2021-03-22 101.91 101.91 99.32 99.50 0.6M
2021-03-19 96.01 104.00 96.01 102.15 4.1M
2021-03-18 98.84 99.00 95.71 97.16 1.1M
2021-03-17 97.19 100.55 97.19 98.49 0.5M
2021-03-16 91.74 97.09 91.38 96.51 0.6M
2021-03-12 95.29 96.99 91.30 91.74 0.6M
2021-03-11 96.11 97.65 94.71 94.91 0.6M
2021-03-10 96.70 97.90 95.46 96.02 0.5M
2021-03-09 99.95 100.38 95.62 96.00 1.1M
2021-03-08 97.28 100.25 95.33 98.46 1.1M
2021-03-05 97.16 99.69 95.71 97.46 0.4M
2021-03-04 97.50 101.12 95.59 96.58 0.6M
2021-03-03 97.16 97.57 95.70 96.64 0.3M
2021-03-02 94.69 97.00 93.50 95.82 0.5M
2021-03-01 95.46 96.90 94.56 94.78 0.2M
2021-02-26 93.06 95.00 93.01 94.74 0.6M
2021-02-25 96.00 96.00 93.16 93.54 0.8M
2021-02-24 93.25 95.58 92.00 94.95 0.8M
2021-02-23 92.33 94.10 91.52 93.23 0.6M
2021-02-22 91.00 93.00 90.31 92.07 0.6M
2021-02-19 92.00 92.49 91.12 91.43 0.8M
2021-02-18 92.20 92.20 88.99 90.73 0.7M
2021-02-17 88.77 92.40 88.57 91.21 0.9M
2021-02-16 91.41 91.41 88.01 88.57 0.5M
2021-02-15 87.85 93.30 87.69 91.52 0.1M
2021-02-12 85.97 90.35 85.97 88.01 0.4M
2021-02-11 88.39 89.29 84.86 85.90 0.2M
2021-02-10 86.98 89.45 86.98 88.04 0.7M
2021-02-09 88.32 88.98 86.87 87.98 0.7M
2021-02-08 88.43 88.71 87.50 88.32 0.2M
2021-02-05 85.62 89.08 85.62 88.45 0.6M
2021-02-04 84.50 88.87 84.50 85.61 0.6M
2021-02-03 85.03 85.70 83.52 85.27 0.3M
2021-02-02 83.00 85.51 83.00 84.72 0.7M
2021-01-29 83.51 84.84 82.50 83.86 0.7M
2021-01-28 86.05 86.15 83.90 85.33 1.1M
2021-01-27 80.84 86.53 79.98 86.03 1.2M
2021-01-26 82.01 84.02 81.49 83.22 0.8M
2021-01-25 84.03 84.03 81.00 83.76 0.6M
2021-01-22 84.37 84.37 82.11 83.95 0.9M
2021-01-21 86.98 86.98 82.92 84.44 1.1M
2021-01-20 86.84 88.00 85.02 86.50 0.8M
2021-01-19 88.29 88.60 85.01 86.84 1.3M
2021-01-18 87.92 89.30 85.06 87.48 0.1M
2021-01-15 88.01 89.44 85.71 87.91 1.3M
2021-01-14 87.74 89.45 87.46 87.98 0.8M
2021-01-13 88.55 89.00 86.30 87.31 1.4M
2021-01-12 91.74 92.80 85.99 88.55 0.8M
2021-01-11 93.50 93.50 90.51 91.73 0.1M
2021-01-08 93.00 94.00 92.93 93.51 0.1M
2021-01-07 92.39 93.30 91.37 92.82 0.4M
2021-01-06 93.30 93.30 90.37 90.90 0.4M
2021-01-05 90.92 93.30 90.60 90.92 0.2M
2021-01-04 92.10 94.10 90.01 91.34 0.3M