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
2022-12-30 140.94 141.13 137.24 140.09 0.2M
2022-12-29 143.33 143.33 139.31 140.32 0.1M
2022-12-28 143.79 143.79 141.50 142.26 0.4M
2022-12-27 144.90 144.90 141.87 142.78 0.1M
2022-12-26 142.91 142.91 141.50 141.50 0.0M
2022-12-23 141.44 144.94 140.20 142.19 0.2M
2022-12-22 144.42 144.42 138.08 140.27 0.2M
2022-12-21 139.81 144.36 138.11 142.71 0.7M
2022-12-20 140.51 141.83 139.01 140.45 0.3M
2022-12-19 140.95 140.95 137.53 140.19 0.6M
2022-12-16 137.68 140.49 137.65 139.86 1.0M
2022-12-15 136.49 138.59 135.30 137.68 0.5M
2022-12-14 135.63 138.22 134.32 136.10 0.5M
2022-12-13 139.56 141.41 134.37 137.13 1.4M
2022-12-09 142.25 142.25 138.51 139.07 0.2M
2022-12-08 139.66 143.00 139.41 142.15 0.4M
2022-12-07 139.89 143.46 137.65 138.35 0.5M
2022-12-06 143.90 143.97 138.07 139.09 1.3M
2022-12-05 143.88 143.88 140.68 141.43 0.8M
2022-12-02 141.09 144.98 140.95 144.17 0.7M
2022-12-01 142.21 143.06 140.41 141.89 0.4M
2022-11-30 139.69 142.31 137.85 141.28 0.5M
2022-11-29 142.82 143.85 137.39 139.76 0.5M
2022-11-28 143.78 144.38 142.10 143.30 0.3M
2022-11-25 142.60 144.19 141.20 142.74 0.2M
2022-11-24 143.17 143.17 141.93 142.55 0.1M
2022-11-23 141.04 145.80 140.37 143.92 0.4M
2022-11-22 145.72 146.27 139.75 140.44 0.8M
2022-11-18 145.15 146.79 141.88 144.02 0.2M
2022-11-17 143.55 143.97 141.90 143.46 0.3M
2022-11-16 144.01 146.31 140.00 142.97 0.2M
2022-11-15 141.40 146.60 140.11 146.14 0.6M
2022-11-14 141.11 143.37 138.00 139.00 0.9M
2022-11-11 142.28 145.81 141.22 141.82 0.5M
2022-11-10 142.82 145.06 141.63 142.19 1.0M
2022-11-09 141.86 146.90 140.49 141.33 0.6M
2022-11-08 145.42 146.75 141.21 142.06 0.8M
2022-11-07 147.87 149.06 145.01 145.66 0.3M
2022-11-04 145.00 150.66 144.33 147.04 0.5M
2022-11-03 139.88 145.84 137.78 144.41 0.6M
2022-11-01 139.02 142.00 138.34 139.39 0.3M
2022-10-31 138.93 141.06 137.42 138.46 1.1M
2022-10-28 136.53 140.00 136.45 138.89 0.4M
2022-10-27 131.57 137.46 131.57 136.26 0.6M
2022-10-26 132.39 133.02 129.06 131.76 0.5M
2022-10-25 128.11 135.36 127.30 132.26 0.9M
2022-10-24 126.93 128.27 125.07 126.14 0.4M
2022-10-21 127.01 127.24 124.65 125.71 0.5M
2022-10-20 128.00 129.99 124.42 126.29 0.9M
2022-10-19 127.56 129.44 125.14 127.46 0.5M
2022-10-18 130.00 130.00 124.63 126.95 0.4M
2022-10-17 123.30 130.00 122.71 129.26 0.5M
2022-10-14 122.74 122.97 119.54 122.06 0.3M
2022-10-13 122.01 122.90 119.34 121.82 1.0M
2022-10-12 120.68 122.20 119.83 121.13 0.8M
2022-10-11 119.87 121.46 117.75 120.18 0.8M
2022-10-10 120.00 120.60 117.97 119.58 0.1M
2022-10-07 119.14 120.15 117.30 119.54 0.1M
2022-10-06 122.99 123.72 118.00 119.62 0.4M
2022-10-05 119.80 123.20 119.40 121.26 0.4M
2022-10-04 115.74 120.35 114.90 119.51 0.4M
2022-10-03 115.99 116.14 113.76 114.29 0.2M
2022-09-30 114.18 115.48 111.93 113.53 1.0M
2022-09-29 114.47 114.98 110.98 113.28 0.5M
2022-09-28 109.87 114.33 108.19 113.78 0.6M
2022-09-27 110.27 112.05 107.84 109.58 0.5M
2022-09-26 111.83 113.20 109.15 110.06 0.8M
2022-09-23 111.63 112.81 109.39 112.41 0.2M
2022-09-22 113.50 114.48 110.07 110.81 0.6M
2022-09-21 116.00 116.37 113.03 113.39 0.2M
2022-09-20 117.78 119.44 115.01 115.68 0.6M
2022-09-19 115.99 119.50 114.63 117.97 0.6M
2022-09-15 115.40 115.40 109.21 113.32 0.4M
2022-09-14 112.74 115.63 112.74 114.19 0.3M
2022-09-13 112.00 115.82 110.61 112.38 0.5M
2022-09-12 112.36 115.99 112.36 115.16 0.5M
2022-09-09 112.00 114.32 110.72 112.33 0.5M
2022-09-08 109.00 110.99 107.94 110.09 0.4M
2022-09-07 108.73 110.59 106.09 109.74 0.3M
2022-09-06 110.50 110.50 108.73 109.22 0.2M
2022-09-05 109.98 109.98 108.63 109.15 0.0M
2022-09-02 109.27 110.05 108.60 109.68 0.1M
2022-09-01 108.61 110.18 108.00 109.09 0.3M
2022-08-31 107.82 109.07 106.27 108.77 0.4M
2022-08-30 109.63 109.63 106.02 107.18 0.3M
2022-08-29 112.91 112.91 107.28 107.90 0.2M
2022-08-26 113.32 115.16 112.46 112.97 0.3M
2022-08-25 109.68 114.50 109.68 113.45 1.0M
2022-08-24 106.90 111.49 106.90 110.04 0.6M
2022-08-23 106.10 108.27 105.77 107.38 0.5M
2022-08-22 106.13 107.95 104.81 105.88 0.3M
2022-08-19 110.05 110.05 104.86 106.55 0.9M
2022-08-18 112.10 112.10 107.87 110.00 0.8M
2022-08-17 111.29 113.29 110.01 112.29 0.6M
2022-08-16 108.34 112.11 107.80 111.76 1.9M
2022-08-15 108.15 108.83 107.10 108.02 0.3M
2022-08-12 108.15 111.06 107.31 109.93 0.6M
2022-08-11 107.84 110.23 107.56 108.79 0.7M
2022-08-10 109.46 111.46 107.61 108.07 0.4M
2022-08-09 106.25 109.84 105.66 108.79 0.5M
2022-08-08 104.03 107.73 104.03 106.78 0.2M
2022-08-05 105.15 107.20 102.48 104.53 0.8M
2022-08-04 105.59 111.72 105.40 105.67 1.4M
2022-08-03 108.97 109.40 105.51 107.52 0.4M
2022-08-02 109.00 109.94 107.90 108.60 0.4M
2022-08-01 110.48 111.41 108.00 108.37 0.2M
2022-07-29 111.37 112.64 108.60 111.37 0.7M
2022-07-28 109.33 111.98 108.76 111.23 0.3M
2022-07-27 105.72 109.60 105.10 109.22 0.8M
2022-07-26 104.34 107.89 103.53 105.67 0.8M
2022-07-25 103.88 106.98 103.43 106.20 0.1M
2022-07-22 107.07 107.07 103.23 103.79 0.2M
2022-07-21 104.01 106.44 102.99 106.11 0.7M
2022-07-20 103.94 106.59 101.35 104.81 0.6M
2022-07-19 103.66 105.99 103.30 105.33 0.7M
2022-07-18 102.67 105.91 101.46 102.22 0.5M
2022-07-15 99.76 102.14 98.73 101.18 0.5M
2022-07-14 98.70 99.83 97.17 99.12 0.2M
2022-07-13 100.34 100.47 96.16 98.79 0.6M
2022-07-12 101.31 101.80 99.32 99.76 0.4M
2022-07-11 99.90 101.99 99.30 101.42 0.3M
2022-07-08 97.80 100.97 97.50 99.81 0.5M
2022-07-07 99.37 99.37 96.81 97.39 0.2M
2022-07-06 99.29 99.29 95.63 97.87 0.4M
2022-07-05 97.59 98.99 95.57 98.66 0.5M
2022-07-04 97.67 97.67 96.05 97.16 0.3M
2022-07-01 95.47 97.52 94.87 96.94 1.0M
2022-06-30 96.44 96.44 94.22 95.09 1.3M
2022-06-29 99.09 99.09 94.58 97.10 0.6M
2022-06-28 102.00 102.00 97.37 98.54 0.7M
2022-06-27 102.12 102.13 98.05 100.16 0.5M
2022-06-24 101.10 102.25 100.47 101.04 0.3M
2022-06-23 103.00 103.00 100.61 100.88 0.3M
2022-06-22 104.46 105.08 101.46 102.02 0.8M
2022-06-21 103.83 104.51 102.88 104.01 0.7M
2022-06-20 103.87 104.09 102.83 103.22 0.0M
2022-06-17 102.97 104.64 101.05 103.88 0.6M
2022-06-16 107.27 108.00 100.15 101.52 0.9M
2022-06-15 109.79 110.05 107.69 108.52 0.3M
2022-06-14 106.84 110.36 105.98 108.99 1.2M
2022-06-13 109.00 109.83 104.49 106.36 1.1M
2022-06-10 112.53 112.64 109.27 110.44 0.4M
2022-06-09 113.62 113.89 111.15 112.90 0.4M
2022-06-08 111.51 113.72 110.24 112.25 0.6M
2022-06-07 113.94 115.59 111.52 112.81 0.7M
2022-06-06 114.79 116.22 113.59 114.45 0.9M
2022-06-03 116.85 116.99 109.97 113.85 0.9M
2022-06-02 118.50 118.50 113.07 116.71 0.9M
2022-06-01 114.08 119.93 114.08 118.09 1.1M
2022-05-31 122.32 122.32 112.40 114.06 2.5M
2022-05-30 123.45 123.91 121.01 121.81 0.1M
2022-05-27 119.21 123.55 119.21 121.92 1.0M
2022-05-26 121.99 121.56 118.90 119.15 0.6M
2022-05-25 122.00 122.00 120.52 121.22 0.6M
2022-05-24 121.22 123.48 119.90 121.91 0.9M
2022-05-23 124.57 125.83 121.26 121.96 0.8M
2022-05-20 121.63 124.98 121.63 123.79 0.8M
2022-05-19 119.64 123.95 119.64 121.02 1.1M
2022-05-18 125.17 125.18 120.12 120.66 0.5M
2022-05-17 127.05 127.05 124.00 125.40 0.7M
2022-05-16 124.85 126.87 122.98 125.09 0.2M
2022-05-13 118.82 126.10 118.82 125.19 0.4M
2022-05-12 123.23 123.28 117.80 117.93 2.1M
2022-05-11 123.99 125.00 122.60 123.31 0.6M
2022-05-10 124.06 125.98 122.18 123.91 0.5M
2022-05-09 123.93 124.95 122.25 124.06 0.7M
2022-05-06 124.17 125.00 122.47 124.58 0.5M
2022-05-05 125.85 125.85 122.90 123.56 0.2M
2022-05-04 124.95 126.93 122.54 126.15 0.6M
2022-05-03 122.98 125.98 121.67 124.70 0.6M
2022-05-02 123.21 124.02 121.35 123.08 0.5M
2022-04-29 126.00 126.00 122.11 123.13 0.3M
2022-04-28 127.61 127.61 123.80 124.90 0.5M
2022-04-27 127.40 128.04 124.29 125.69 0.7M
2022-04-26 127.71 128.61 125.55 127.29 0.7M
2022-04-25 126.74 131.29 125.19 127.63 0.7M
2022-04-22 128.56 128.61 125.16 126.80 0.5M
2022-04-21 131.23 131.37 127.17 128.37 0.6M
2022-04-20 134.66 134.66 129.35 130.83 0.6M
2022-04-19 130.00 134.79 128.47 132.61 0.7M
2022-04-18 127.04 130.36 127.04 129.94 0.7M
2022-04-13 122.69 128.45 120.21 126.74 0.3M
2022-04-12 126.69 127.65 122.32 123.13 0.2M
2022-04-11 126.06 128.96 126.00 126.42 0.3M
2022-04-08 131.90 131.90 125.03 125.93 0.2M
2022-04-07 138.50 140.97 137.01 137.91 0.3M
2022-04-06 140.99 142.36 139.09 140.19 0.1M
2022-04-05 139.00 140.91 137.00 140.42 0.6M
2022-04-04 140.00 141.44 138.24 139.63 0.2M
2022-04-01 140.12 143.68 138.10 139.76 0.2M
2022-03-31 140.80 142.18 138.56 139.78 0.6M
2022-03-30 144.55 144.55 137.49 139.00 0.4M
2022-03-29 142.83 147.98 142.01 144.84 0.9M
2022-03-28 139.32 143.11 138.31 141.80 0.6M
2022-03-25 139.49 141.63 137.73 139.51 0.4M
2022-03-24 134.00 139.56 132.80 138.67 0.9M
2022-03-23 140.50 140.50 133.00 133.40 0.3M
2022-03-22 131.75 140.00 131.75 139.42 0.4M
2022-03-18 135.37 136.56 131.25 132.36 4.4M
2022-03-17 141.74 141.74 130.07 135.37 1.2M
2022-03-16 136.00 142.50 135.65 139.38 1.8M
2022-03-15 133.55 140.21 132.94 136.34 0.7M
2022-03-14 130.29 135.00 129.62 134.28 0.6M
2022-03-11 128.22 130.30 127.52 128.96 1.3M
2022-03-10 125.01 129.19 124.96 128.15 0.7M
2022-03-09 127.00 128.55 123.13 128.03 0.8M
2022-03-08 118.45 132.95 115.58 127.23 0.9M
2022-03-07 123.87 123.87 116.92 118.24 0.3M
2022-03-04 120.09 125.79 118.70 122.89 0.4M
2022-03-03 122.09 123.53 118.71 120.46 0.2M
2022-03-02 121.52 124.49 118.99 121.22 0.6M
2022-03-01 120.00 122.28 118.01 121.18 0.4M
2022-02-28 121.77 124.57 120.39 121.18 0.4M
2022-02-25 121.99 122.81 120.61 122.29 0.1M
2022-02-24 121.38 122.08 119.38 121.04 0.9M
2022-02-23 125.26 125.71 123.63 124.44 0.5M
2022-02-22 125.55 127.39 124.39 125.35 0.4M
2022-02-21 127.24 128.49 125.44 126.67 0.0M
2022-02-18 128.52 130.00 126.90 127.55 0.2M
2022-02-17 129.55 131.60 128.13 128.55 0.6M
2022-02-16 132.41 134.19 130.85 131.87 1.2M
2022-02-15 132.63 134.39 132.34 132.72 1.1M
2022-02-14 134.39 134.53 130.25 131.86 0.4M
2022-02-11 133.48 137.04 131.90 135.99 1.6M
2022-02-10 127.51 135.08 127.51 133.32 0.7M
2022-02-09 124.88 130.00 124.71 129.61 0.7M
2022-02-08 122.43 127.64 121.81 126.62 1.2M
2022-02-04 123.43 124.00 122.06 123.90 0.6M
2022-02-03 119.27 124.69 118.33 123.75 0.9M
2022-02-02 119.06 121.50 119.03 121.58 0.6M
2022-02-01 117.56 121.62 116.57 120.12 1.8M
2022-01-31 114.55 120.21 114.55 118.26 0.8M
2022-01-28 114.97 115.75 113.25 115.15 0.7M
2022-01-27 113.63 115.00 112.37 114.40 0.8M
2022-01-26 108.06 113.66 107.71 113.08 1.1M
2022-01-25 108.97 108.97 104.44 107.17 0.8M
2022-01-24 109.50 109.95 105.62 108.97 0.5M
2022-01-21 113.49 114.49 110.05 110.72 1.1M
2022-01-20 113.29 114.83 112.30 113.21 0.8M
2022-01-19 110.85 113.00 109.70 112.78 0.6M
2022-01-18 109.40 112.18 105.93 110.18 1.0M
2022-01-17 110.90 110.90 108.43 109.43 0.0M
2022-01-14 108.72 111.92 108.02 110.43 1.0M
2022-01-13 108.67 109.29 106.71 108.04 0.8M
2022-01-12 104.23 109.00 104.00 108.67 1.4M
2022-01-11 104.83 107.01 102.91 104.23 1.7M
2022-01-10 106.91 107.86 104.49 104.91 0.6M
2022-01-07 107.36 108.84 106.12 107.06 0.3M
2022-01-06 106.55 109.50 106.22 107.48 0.2M
2022-01-05 106.54 107.98 104.55 106.23 2.0M
2022-01-04 106.46 108.00 105.00 106.05 0.5M
2022-01-03 106.59 106.91 104.87 106.02 0.3M