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
2023-12-29 162.42 162.43 160.61 162.27 0.1M
2023-12-28 162.30 163.09 160.42 162.10 0.4M
2023-12-27 163.30 163.31 161.75 162.21 0.3M
2023-12-26 161.62 163.85 161.60 162.42 0.1M
2023-12-22 161.59 163.99 160.42 161.63 1.5M
2023-12-21 159.05 161.37 157.73 160.11 1.3M
2023-12-20 158.77 160.56 156.53 157.33 0.9M
2023-12-19 162.00 162.70 157.83 158.27 1.2M
2023-12-18 160.49 164.78 158.52 159.61 1.0M
2023-12-15 164.48 168.44 159.02 161.14 3.2M
2023-12-14 156.00 165.83 156.00 165.09 2.0M
2023-12-13 153.29 155.92 152.16 154.98 1.6M
2023-12-11 153.32 155.93 151.68 152.38 1.0M
2023-12-08 150.07 151.92 147.99 150.92 1.3M
2023-12-07 149.25 150.67 148.00 149.29 0.9M
2023-12-06 148.36 149.94 148.00 149.50 1.4M
2023-12-05 150.00 150.05 147.73 148.36 1.0M
2023-12-04 146.84 151.76 146.84 149.28 1.3M
2023-12-01 149.75 151.99 142.01 146.02 1.6M
2023-11-30 150.38 152.21 148.59 149.44 1.4M
2023-11-29 151.46 154.18 149.58 150.55 1.2M
2023-11-28 149.55 151.00 148.97 150.10 1.2M
2023-11-27 146.79 150.33 146.79 149.03 1.0M
2023-11-24 147.48 150.05 147.41 149.55 0.2M
2023-11-23 149.98 151.69 147.53 150.87 0.3M
2023-11-22 147.39 150.00 146.99 149.54 0.4M
2023-11-21 147.91 149.04 146.06 148.65 0.9M
2023-11-17 146.23 149.06 145.97 147.95 1.2M
2023-11-16 146.53 147.50 144.10 145.86 1.1M
2023-11-15 141.54 148.16 139.69 147.58 1.3M
2023-11-14 139.19 143.23 138.41 142.14 1.4M
2023-11-13 140.51 140.83 138.03 139.00 0.4M
2023-11-10 142.00 143.98 139.05 140.49 0.4M
2023-11-09 143.86 144.40 141.88 142.24 0.2M
2023-11-08 142.75 144.98 142.75 143.86 0.4M
2023-11-07 143.83 144.56 142.95 144.08 0.5M
2023-11-06 143.98 145.87 142.46 143.41 0.9M
2023-11-03 138.20 144.97 136.15 141.46 1.4M
2023-11-01 137.02 137.02 134.14 135.21 1.0M
2023-10-31 137.65 138.36 136.57 137.15 1.4M
2023-10-30 136.02 138.34 135.40 137.83 0.3M
2023-10-27 136.00 140.08 136.00 136.83 0.7M
2023-10-26 134.00 136.89 132.88 135.85 0.6M
2023-10-25 129.87 135.12 129.85 134.16 0.9M
2023-10-24 126.65 131.22 126.65 129.97 2.3M
2023-10-23 123.20 125.94 120.75 125.56 0.9M
2023-10-20 128.11 128.11 122.87 123.35 1.4M
2023-10-19 127.37 129.96 125.42 127.77 1.1M
2023-10-18 130.04 131.25 126.71 127.46 2.4M
2023-10-17 131.74 132.05 130.00 130.32 0.7M
2023-10-16 132.53 133.84 131.43 131.85 0.7M
2023-10-13 133.95 134.84 131.82 132.54 1.1M
2023-10-12 138.34 138.34 133.19 133.95 1.3M
2023-10-11 134.09 140.09 133.86 138.60 1.6M
2023-10-10 129.93 135.94 129.24 135.04 1.2M
2023-10-09 128.20 132.83 126.62 128.58 0.9M
2023-10-06 126.10 128.95 125.00 128.05 0.8M
2023-10-05 125.38 126.77 121.51 125.76 0.6M
2023-10-04 125.76 126.91 122.60 125.88 0.7M
2023-10-03 124.60 128.81 122.79 125.95 0.7M
2023-10-02 125.22 125.83 122.50 124.59 0.8M
2023-09-29 125.30 125.73 124.48 125.17 0.9M
2023-09-28 122.96 125.83 122.26 125.25 0.7M
2023-09-27 124.67 125.73 123.03 123.39 1.0M
2023-09-26 124.57 126.55 124.07 124.70 0.7M
2023-09-25 127.32 127.32 123.68 124.08 0.6M
2023-09-22 127.54 128.79 126.78 127.29 0.6M
2023-09-21 127.93 129.63 126.78 127.59 1.0M
2023-09-20 127.09 128.65 125.29 127.48 0.9M
2023-09-19 123.78 128.94 123.44 126.58 0.6M
2023-09-18 122.90 123.51 121.51 123.09 0.6M
2023-09-15 122.28 123.65 121.54 123.07 0.6M
2023-09-14 121.95 123.04 121.02 122.36 0.7M
2023-09-13 123.14 123.69 121.46 121.97 1.0M
2023-09-12 120.60 124.60 120.01 123.14 0.9M
2023-09-11 121.39 121.43 120.00 120.28 0.2M
2023-09-08 121.76 122.50 120.03 121.13 0.9M
2023-09-07 123.39 123.39 120.85 121.72 0.2M
2023-09-06 124.00 124.60 122.96 123.39 0.7M
2023-09-05 125.44 125.55 123.31 123.91 0.7M
2023-09-04 125.66 125.93 124.82 124.97 0.2M
2023-09-01 125.25 125.93 123.69 124.97 0.7M
2023-08-31 126.47 126.90 124.34 125.19 0.5M
2023-08-30 126.15 126.74 124.69 126.00 0.7M
2023-08-29 124.52 127.00 124.52 126.38 0.5M
2023-08-28 124.96 125.93 122.93 124.51 0.7M
2023-08-25 122.27 125.56 121.52 124.45 0.7M
2023-08-24 124.01 124.01 121.97 122.71 0.6M
2023-08-23 122.38 128.35 121.66 123.95 3.1M
2023-08-22 122.62 123.04 119.74 122.38 0.7M
2023-08-21 124.22 124.22 121.08 122.61 0.6M
2023-08-18 123.01 124.06 121.12 123.81 0.3M
2023-08-17 123.61 124.25 121.12 123.17 1.8M
2023-08-16 124.85 125.84 122.76 123.35 1.5M
2023-08-15 126.40 126.40 123.48 124.73 0.5M
2023-08-14 127.51 127.92 124.34 126.49 0.6M
2023-08-11 125.10 128.27 124.96 127.54 1.2M
2023-08-10 125.27 126.87 123.53 124.74 1.3M
2023-08-09 126.70 126.70 121.85 125.11 1.2M
2023-08-08 128.41 128.41 122.16 125.36 1.1M
2023-08-07 129.99 130.75 127.38 128.68 0.6M
2023-08-04 127.16 131.50 127.10 130.24 0.8M
2023-08-03 123.85 127.49 122.06 126.70 2.3M
2023-08-02 125.55 126.51 123.40 123.85 0.6M
2023-08-01 130.94 131.09 127.45 128.76 0.6M
2023-07-31 133.40 133.45 129.62 130.45 0.8M
2023-07-28 133.75 134.48 132.43 133.96 0.8M
2023-07-27 132.88 133.63 131.66 133.27 0.7M
2023-07-26 131.99 133.24 131.05 132.88 1.2M
2023-07-25 129.93 132.00 129.74 131.74 0.4M
2023-07-24 130.20 130.81 128.34 129.81 0.2M
2023-07-21 131.65 131.97 129.26 130.44 0.2M
2023-07-20 131.98 132.00 130.24 131.26 0.3M
2023-07-19 132.68 132.68 131.31 131.95 0.7M
2023-07-18 131.64 132.70 130.94 131.91 0.8M
2023-07-17 130.69 132.53 130.49 131.94 0.5M
2023-07-14 132.50 132.50 130.11 131.60 0.5M
2023-07-13 128.91 132.24 128.57 131.96 0.5M
2023-07-12 126.84 128.88 126.40 128.50 0.8M
2023-07-11 123.34 127.72 123.08 127.14 1.5M
2023-07-10 124.10 125.32 121.79 124.66 1.8M
2023-07-07 123.01 124.32 122.47 124.09 0.4M
2023-07-06 125.43 125.43 118.72 121.97 1.2M
2023-07-05 124.82 125.56 124.05 124.37 0.9M
2023-07-04 125.96 126.97 124.39 124.82 0.3M
2023-07-03 124.01 125.99 123.78 125.27 0.6M
2023-06-30 125.15 126.68 122.97 124.02 1.1M
2023-06-29 123.87 126.50 123.50 125.17 0.7M
2023-06-28 125.14 125.14 122.01 123.31 0.6M
2023-06-27 124.77 125.20 123.43 124.52 0.9M
2023-06-26 122.66 125.00 122.66 124.78 1.1M
2023-06-23 125.06 125.07 120.02 122.67 1.0M
2023-06-22 127.02 128.58 124.66 125.04 0.4M
2023-06-21 131.17 131.22 126.95 127.60 0.5M
2023-06-20 135.51 135.51 130.94 131.16 0.9M
2023-06-19 134.65 135.80 133.65 135.47 0.1M
2023-06-16 137.00 137.76 132.68 133.61 0.7M
2023-06-15 136.25 139.09 135.41 138.80 0.8M
2023-06-14 138.11 139.31 135.17 135.71 0.6M
2023-06-13 137.64 139.09 136.49 138.24 0.4M
2023-06-12 138.95 142.86 136.15 136.64 0.5M
2023-06-09 136.96 139.92 136.32 138.79 1.4M
2023-06-08 139.70 139.70 136.36 136.71 0.7M
2023-06-07 138.26 139.86 136.53 137.78 0.8M
2023-06-06 136.50 138.63 135.00 138.25 1.9M
2023-06-05 134.77 137.04 134.40 135.91 0.9M
2023-06-02 139.20 141.71 134.07 134.51 0.9M
2023-06-01 137.44 140.11 135.03 138.11 0.2M
2023-05-31 140.37 140.37 134.59 137.63 0.6M
2023-05-30 143.78 143.78 138.64 140.24 1.2M
2023-05-29 143.53 144.08 141.25 143.75 0.4M
2023-05-26 142.57 144.50 141.89 143.34 1.0M
2023-05-25 143.10 143.16 139.51 141.29 0.8M
2023-05-24 142.69 143.87 141.24 143.43 0.8M
2023-05-23 144.00 144.64 142.51 143.36 2.2M
2023-05-22 142.18 144.34 142.18 144.00 0.7M
2023-05-19 141.40 143.00 141.40 142.18 1.4M
2023-05-18 142.05 142.16 140.21 141.61 1.2M
2023-05-17 141.38 141.89 140.50 141.00 0.8M
2023-05-16 142.14 143.23 139.74 141.27 1.3M
2023-05-15 137.89 143.70 137.89 142.04 1.4M
2023-05-12 138.52 139.87 137.36 139.25 1.2M
2023-05-11 133.10 138.38 132.59 137.84 0.8M
2023-05-10 131.23 133.72 131.23 133.06 0.6M
2023-05-09 130.79 132.38 129.66 131.84 0.8M
2023-05-08 133.00 133.14 127.28 130.25 1.1M
2023-05-05 130.91 133.94 129.04 133.03 0.8M
2023-05-04 134.06 134.72 133.00 133.09 0.9M
2023-05-03 133.57 134.26 133.00 133.69 0.8M
2023-05-02 130.90 134.36 130.82 133.95 0.9M
2023-04-28 126.47 132.50 126.47 131.67 0.6M
2023-04-27 120.75 126.76 120.63 126.40 0.4M
2023-04-26 124.50 124.51 120.09 120.62 2.0M
2023-04-25 131.18 131.18 123.55 124.20 0.7M
2023-04-24 130.00 132.68 129.55 131.96 0.4M
2023-04-21 132.54 132.54 129.23 130.09 0.3M
2023-04-20 133.00 133.73 131.70 133.05 0.3M
2023-04-19 133.00 134.75 131.67 133.09 0.6M
2023-04-18 132.40 134.46 131.82 133.80 1.5M
2023-04-17 132.81 133.00 130.19 131.78 0.5M
2023-04-14 128.04 133.84 127.00 133.33 2.9M
2023-04-13 131.02 131.45 127.47 127.90 1.4M
2023-04-12 132.11 132.45 129.15 129.57 0.8M
2023-04-11 131.50 135.88 130.73 131.21 0.5M
2023-04-10 133.87 133.95 130.62 132.51 0.8M
2023-04-05 134.92 135.48 131.82 132.52 0.4M
2023-04-04 136.20 137.26 134.01 134.93 0.4M
2023-04-03 137.68 138.95 134.75 135.94 0.5M
2023-03-31 138.40 139.78 137.19 137.68 0.9M
2023-03-30 137.05 137.25 135.89 136.91 0.9M
2023-03-29 135.39 139.20 134.93 137.05 0.3M
2023-03-28 136.27 138.58 134.16 135.73 0.3M
2023-03-27 138.75 140.80 134.75 135.97 0.4M
2023-03-24 141.88 141.88 138.61 139.32 1.1M
2023-03-23 139.00 141.50 138.50 140.94 0.6M
2023-03-22 139.06 141.28 138.53 139.65 0.2M
2023-03-21 135.00 140.49 135.00 139.72 0.9M
2023-03-17 136.67 137.67 131.53 133.15 1.7M
2023-03-16 136.92 137.49 132.69 136.02 0.8M
2023-03-15 146.98 146.98 134.40 135.79 0.5M
2023-03-14 149.56 149.90 143.08 146.49 0.5M
2023-03-13 151.06 151.06 139.94 148.66 0.4M
2023-03-10 156.99 156.99 149.14 151.60 0.3M
2023-03-09 157.40 157.40 153.99 156.75 0.2M
2023-03-08 156.26 157.65 154.38 156.99 0.3M
2023-03-07 158.95 159.35 153.55 154.14 0.1M
2023-03-06 157.22 159.23 157.22 158.18 0.1M
2023-03-03 153.98 158.52 153.82 157.25 0.2M
2023-03-02 157.47 157.47 152.04 153.50 0.2M
2023-03-01 152.13 158.43 152.13 157.28 0.4M
2023-02-28 152.51 153.51 151.70 152.13 0.4M
2023-02-27 154.96 155.54 153.08 154.03 0.1M
2023-02-24 154.87 155.16 151.94 154.35 0.3M
2023-02-23 155.97 158.12 155.50 156.72 0.2M
2023-02-22 155.92 157.83 153.81 154.88 0.4M
2023-02-21 163.60 163.60 154.17 155.46 0.1M
2023-02-20 162.27 164.76 160.51 162.83 0.1M
2023-02-17 163.36 165.02 159.42 162.65 0.1M
2023-02-16 160.27 164.90 158.93 163.31 0.4M
2023-02-15 159.95 160.23 157.39 159.87 0.5M
2023-02-14 161.50 161.82 157.31 158.23 0.5M
2023-02-13 160.00 162.37 157.60 161.18 0.5M
2023-02-10 159.91 161.36 157.35 160.09 0.2M
2023-02-09 161.85 161.85 157.55 159.96 0.9M
2023-02-08 163.17 165.15 160.25 161.68 1.1M
2023-02-07 164.00 165.38 161.91 164.83 0.8M
2023-02-03 165.95 165.95 162.30 164.66 0.4M
2023-02-02 165.24 165.57 162.95 164.47 0.6M
2023-02-01 162.79 165.64 162.00 164.66 0.8M
2023-01-31 156.11 163.32 155.65 162.47 0.7M
2023-01-30 162.36 162.36 158.23 158.87 0.4M
2023-01-27 166.39 166.39 161.48 162.12 0.5M
2023-01-26 170.58 170.58 163.70 166.05 0.6M
2023-01-25 159.99 165.20 158.60 163.90 0.9M
2023-01-24 159.50 161.72 156.83 159.80 0.6M
2023-01-23 156.00 158.99 154.32 158.19 1.0M
2023-01-20 153.96 156.06 152.72 155.17 0.2M
2023-01-19 151.88 154.15 151.55 153.39 0.3M
2023-01-18 151.00 155.37 151.00 152.82 1.8M
2023-01-17 153.68 153.76 150.43 151.94 0.5M
2023-01-16 151.17 155.20 150.96 152.49 0.2M
2023-01-13 154.97 154.97 148.65 150.58 0.6M
2023-01-12 152.14 157.05 152.14 154.29 0.7M
2023-01-11 148.24 153.43 148.17 151.61 0.7M
2023-01-10 149.59 151.97 147.52 147.94 0.8M
2023-01-09 148.56 154.81 148.39 150.28 0.3M
2023-01-06 145.05 149.83 141.75 148.12 0.3M
2023-01-05 141.36 145.32 141.36 144.46 0.3M
2023-01-04 137.00 143.37 136.39 142.00 0.2M
2023-01-03 141.56 141.57 135.12 135.99 0.4M
2023-01-02 139.95 145.07 138.31 141.62 0.0M