Sitios Latinoamerica (LASITE)

LASITE
🏛️ México →
4.09
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 7.11 7.24 6.86 6.93 2.3M
2023-12-28 7.44 7.52 7.03 7.18 0.3M
2023-12-27 7.40 7.54 7.37 7.43 0.5M
2023-12-26 7.29 7.55 7.27 7.40 0.2M
2023-12-22 7.25 7.42 7.14 7.39 0.1M
2023-12-21 7.33 7.66 7.10 7.25 1.2M
2023-12-20 7.45 7.70 7.14 7.31 2.4M
2023-12-19 7.52 7.70 7.39 7.50 3.5M
2023-12-18 7.36 7.55 7.31 7.46 0.5M
2023-12-15 7.47 7.68 7.28 7.38 0.7M
2023-12-14 7.26 7.66 7.23 7.48 0.8M
2023-12-13 7.09 7.34 7.06 7.27 0.4M
2023-12-11 7.06 7.10 7.01 7.07 0.4M
2023-12-08 7.07 7.08 6.98 7.00 0.4M
2023-12-07 7.04 7.10 7.01 7.07 0.3M
2023-12-06 7.11 7.13 7.00 7.03 0.5M
2023-12-05 7.20 7.23 7.07 7.09 29.1M
2023-12-04 7.38 7.40 7.17 7.24 0.4M
2023-12-01 7.01 7.36 7.01 7.31 0.4M
2023-11-30 7.16 7.25 7.05 7.12 2.1M
2023-11-29 7.27 7.45 7.15 7.16 0.8M
2023-11-28 7.33 7.70 7.25 7.28 0.5M
2023-11-27 7.33 7.39 7.25 7.30 0.1M
2023-11-24 7.37 7.39 7.29 7.30 0.2M
2023-11-23 7.40 7.40 7.30 7.38 0.1M
2023-11-22 7.24 7.40 7.24 7.36 22.8M
2023-11-21 7.19 7.40 7.07 7.26 0.2M
2023-11-17 7.03 7.19 6.99 7.14 0.2M
2023-11-16 7.08 7.24 6.93 6.98 0.2M
2023-11-15 7.10 7.40 7.00 7.09 0.6M
2023-11-14 7.18 7.30 7.00 7.10 0.5M
2023-11-13 7.16 7.16 7.07 7.10 0.0M
2023-11-10 7.22 7.22 7.01 7.06 0.2M
2023-11-09 7.18 7.30 7.06 7.12 0.1M
2023-11-08 6.97 7.20 6.95 7.17 0.3M
2023-11-07 7.18 7.20 6.70 7.06 0.3M
2023-11-06 7.00 7.24 6.81 7.19 0.8M
2023-11-03 6.65 7.25 6.65 6.95 0.6M
2023-11-01 6.33 6.49 6.28 6.45 1.5M
2023-10-31 6.32 6.54 6.04 6.45 0.5M
2023-10-30 6.46 6.52 6.12 6.28 0.2M
2023-10-27 6.71 6.71 6.42 6.49 0.1M
2023-10-26 6.36 6.70 6.33 6.59 0.1M
2023-10-25 6.36 6.49 6.33 6.38 0.2M
2023-10-24 6.60 6.65 6.31 6.37 0.4M
2023-10-23 6.66 6.70 6.61 6.61 0.1M
2023-10-20 6.77 6.79 6.51 6.71 0.9M
2023-10-19 6.60 6.83 6.51 6.77 0.1M
2023-10-18 6.73 6.73 6.51 6.62 0.2M
2023-10-17 6.87 6.90 6.62 6.73 0.2M
2023-10-16 6.77 6.94 6.77 6.89 0.1M
2023-10-13 6.84 6.99 6.76 6.80 0.0M
2023-10-12 6.74 6.99 6.74 6.86 0.3M
2023-10-11 6.85 7.05 6.73 6.90 0.4M
2023-10-10 6.75 7.05 6.61 6.86 0.2M
2023-10-09 6.84 7.17 6.72 6.77 0.1M
2023-10-06 6.63 6.93 6.58 6.90 0.2M
2023-10-05 6.65 6.87 6.52 6.79 0.2M
2023-10-04 6.53 6.70 6.52 6.62 0.1M
2023-10-03 6.76 6.91 6.52 6.54 0.2M
2023-10-02 6.83 6.96 6.68 6.79 0.1M
2023-09-29 6.88 7.00 6.84 6.94 0.1M
2023-09-28 6.96 7.01 6.82 6.95 0.6M
2023-09-27 7.02 7.07 6.96 7.00 0.1M
2023-09-26 6.95 7.08 6.95 7.03 0.1M
2023-09-25 6.94 7.17 6.85 6.93 0.2M
2023-09-22 6.91 6.95 6.82 6.92 0.7M
2023-09-21 6.85 6.91 6.76 6.86 2.9M
2023-09-20 6.96 6.99 6.80 6.92 0.3M
2023-09-19 6.98 6.98 6.85 6.94 0.1M
2023-09-18 6.92 6.95 6.73 6.92 0.7M
2023-09-15 7.05 7.15 6.79 6.92 2.5M
2023-09-14 7.20 7.35 6.61 7.07 0.8M
2023-09-13 7.16 7.25 7.08 7.21 1.1M
2023-09-12 7.07 7.20 7.07 7.18 0.3M
2023-09-11 7.12 7.21 7.07 7.13 0.4M
2023-09-08 7.02 7.14 6.97 7.10 0.2M
2023-09-07 7.10 7.14 7.03 7.09 0.1M
2023-09-06 7.19 7.23 6.95 7.11 0.3M
2023-09-05 7.15 7.20 7.07 7.16 0.1M
2023-09-04 7.16 7.24 7.13 7.20 0.0M
2023-09-01 7.14 7.18 7.07 7.15 0.2M
2023-08-31 7.30 7.30 7.05 7.16 1.5M
2023-08-30 7.19 7.36 7.19 7.30 0.9M
2023-08-29 7.25 7.27 7.12 7.25 0.2M
2023-08-28 7.15 7.37 7.13 7.18 0.3M
2023-08-25 7.12 7.20 7.10 7.15 0.1M
2023-08-24 7.27 7.36 7.10 7.12 0.4M
2023-08-23 7.13 7.38 7.11 7.31 0.5M
2023-08-22 7.18 7.31 7.10 7.13 0.4M
2023-08-21 7.26 7.41 7.10 7.21 0.1M
2023-08-18 7.17 7.37 7.16 7.30 4.1M
2023-08-17 7.22 7.29 7.15 7.22 2.5M
2023-08-16 7.44 7.45 7.13 7.20 0.2M
2023-08-15 7.35 7.76 7.31 7.44 0.2M
2023-08-14 7.47 7.48 7.29 7.32 0.2M
2023-08-11 7.27 7.53 7.04 7.47 0.5M
2023-08-10 7.23 7.34 7.14 7.29 0.7M
2023-08-09 7.28 7.30 7.20 7.26 1.0M
2023-08-08 7.30 7.31 7.11 7.27 0.5M
2023-08-07 7.50 7.70 7.27 7.31 0.3M
2023-08-04 7.33 7.71 7.33 7.54 0.5M
2023-08-03 7.60 7.79 7.21 7.34 0.3M
2023-08-02 7.33 7.55 7.11 7.45 0.4M
2023-08-01 7.74 7.75 7.27 7.31 1.4M
2023-07-31 7.47 7.68 7.22 7.51 1.8M
2023-07-28 7.38 7.49 7.23 7.35 0.1M
2023-07-27 7.24 7.38 7.20 7.32 4.5M
2023-07-26 7.36 7.49 7.23 7.28 0.0M
2023-07-25 7.23 7.45 7.10 7.38 5.7M
2023-07-24 6.93 7.20 6.88 7.16 0.4M
2023-07-21 7.06 7.20 7.00 7.08 0.6M
2023-07-20 6.96 7.15 6.91 7.00 1.0M
2023-07-19 7.15 7.16 6.99 7.05 0.5M
2023-07-18 7.18 7.20 7.03 7.07 0.3M
2023-07-17 7.07 7.20 6.90 7.19 0.4M
2023-07-14 7.20 7.25 7.07 7.14 0.1M
2023-07-13 7.19 7.24 7.07 7.19 0.2M
2023-07-12 7.11 7.25 7.01 7.12 0.1M
2023-07-11 6.99 7.20 6.95 7.10 0.3M
2023-07-10 6.96 7.18 6.96 7.08 0.1M
2023-07-07 7.15 7.15 6.95 7.09 0.6M
2023-07-06 6.95 7.12 6.89 6.97 0.6M
2023-07-05 7.08 7.08 6.89 7.00 0.1M
2023-07-04 7.04 7.04 6.99 6.99 0.0M
2023-07-03 7.00 7.15 6.92 7.01 0.5M
2023-06-30 7.19 7.19 6.83 6.90 0.4M
2023-06-29 7.20 7.23 6.95 7.18 0.2M
2023-06-28 7.19 7.23 6.91 7.07 0.4M
2023-06-27 6.85 7.18 6.79 7.13 0.6M
2023-06-26 6.99 7.00 6.79 6.83 0.5M
2023-06-23 6.97 6.99 6.68 6.95 0.3M
2023-06-22 6.99 7.06 6.91 6.96 0.6M
2023-06-21 7.08 7.09 6.93 7.06 0.2M
2023-06-20 6.91 7.10 6.91 7.10 1.6M
2023-06-19 6.99 7.11 6.90 7.07 0.1M
2023-06-16 7.12 7.14 6.88 6.99 1.7M
2023-06-15 7.10 7.14 7.03 7.13 0.3M
2023-06-14 7.06 7.16 7.05 7.10 0.3M
2023-06-13 7.09 7.10 6.98 7.07 0.1M
2023-06-12 7.05 7.17 7.02 7.08 0.1M
2023-06-09 6.94 7.15 6.93 7.06 0.3M
2023-06-08 7.00 7.02 6.89 6.93 0.2M
2023-06-07 7.24 7.30 6.90 7.00 4.4M
2023-06-06 7.20 7.39 7.10 7.26 2.8M
2023-06-05 7.29 7.49 7.10 7.20 1.3M
2023-06-02 7.32 7.53 7.23 7.31 0.2M
2023-06-01 7.14 7.39 7.14 7.36 0.2M
2023-05-31 7.18 7.58 7.03 7.34 1.7M
2023-05-30 7.38 7.42 7.02 7.30 0.7M
2023-05-29 7.37 7.39 7.31 7.37 0.1M
2023-05-26 7.42 7.54 7.26 7.39 0.4M
2023-05-25 7.35 7.40 7.16 7.37 0.6M
2023-05-24 7.25 7.49 6.96 7.40 0.4M
2023-05-23 7.31 7.33 7.10 7.28 0.2M
2023-05-22 7.32 7.36 7.17 7.30 0.2M
2023-05-19 7.33 7.39 7.24 7.28 0.3M
2023-05-18 7.24 7.32 7.12 7.26 0.4M
2023-05-17 7.29 7.33 7.16 7.23 0.4M
2023-05-16 7.08 7.28 7.08 7.23 0.3M
2023-05-15 7.03 7.15 6.95 7.07 0.5M
2023-05-12 7.06 7.20 6.98 7.01 0.5M
2023-05-11 7.07 7.10 6.90 7.06 0.3M
2023-05-10 7.06 7.12 6.88 7.05 1.0M
2023-05-09 7.04 7.10 6.84 7.06 0.5M
2023-05-08 7.25 7.25 7.00 7.04 0.4M
2023-05-05 7.25 7.34 7.13 7.18 0.6M
2023-05-04 7.47 7.64 7.12 7.26 0.8M
2023-05-03 7.45 7.50 7.32 7.40 2.2M
2023-05-02 7.28 7.48 7.01 7.41 1.5M
2023-04-28 7.36 7.48 7.13 7.28 0.5M
2023-04-27 7.33 7.54 7.06 7.37 0.8M
2023-04-26 7.41 7.44 7.33 7.39 0.3M
2023-04-25 7.49 7.55 7.34 7.42 0.5M
2023-04-24 7.68 7.68 7.37 7.43 0.2M
2023-04-21 7.48 7.56 7.40 7.49 0.4M
2023-04-20 7.56 7.66 7.39 7.45 0.7M
2023-04-19 7.53 7.65 7.41 7.57 1.1M
2023-04-18 7.50 7.56 7.36 7.49 0.5M
2023-04-17 7.55 7.56 7.36 7.45 0.4M
2023-04-14 7.48 7.56 7.36 7.47 0.4M
2023-04-13 7.40 7.60 7.39 7.48 1.4M
2023-04-12 7.37 7.42 7.23 7.33 0.3M
2023-04-11 7.42 7.42 7.25 7.31 0.5M
2023-04-10 7.23 7.39 7.23 7.28 0.3M
2023-04-05 7.26 7.29 6.96 7.23 0.3M
2023-04-04 7.34 7.40 7.04 7.16 0.7M
2023-04-03 7.42 7.50 7.00 7.19 1.2M
2023-03-31 7.36 7.49 7.21 7.46 1.2M
2023-03-30 7.44 7.51 7.17 7.23 0.6M
2023-03-29 7.59 7.59 7.33 7.39 1.2M
2023-03-28 7.35 7.66 7.31 7.40 1.2M
2023-03-27 7.27 7.30 7.10 7.24 1.6M
2023-03-24 7.42 7.42 7.21 7.31 1.3M
2023-03-23 7.30 7.56 7.22 7.38 0.8M
2023-03-22 7.39 7.45 7.20 7.26 2.3M
2023-03-21 7.99 7.99 7.30 7.36 2.1M
2023-03-17 7.46 8.07 7.06 7.91 68.3M
2023-03-16 7.08 7.56 6.92 7.42 3.3M
2023-03-15 6.89 7.09 6.75 7.08 2.3M
2023-03-14 6.70 6.95 6.66 6.90 2.0M
2023-03-13 6.73 6.90 6.65 6.73 2.4M
2023-03-10 6.84 6.92 6.62 6.77 2.6M
2023-03-09 6.73 6.92 6.63 6.77 1.6M
2023-03-08 7.06 7.09 6.71 6.78 2.3M
2023-03-07 7.39 7.40 6.90 7.13 26.1M
2023-03-06 7.33 7.61 7.20 7.45 7.9M
2023-03-03 7.35 7.48 7.22 7.39 0.9M
2023-03-02 7.68 7.68 7.24 7.35 1.1M
2023-03-01 7.34 7.72 7.31 7.62 0.9M
2023-02-28 7.32 7.55 7.11 7.37 6.1M
2023-02-27 7.40 7.50 7.29 7.35 1.0M
2023-02-24 7.71 7.71 7.41 7.46 4.2M
2023-02-23 7.96 7.96 7.70 7.77 3.3M
2023-02-22 8.12 8.24 7.56 7.97 3.0M
2023-02-21 8.14 8.19 8.02 8.15 0.8M
2023-02-20 8.11 8.19 8.11 8.14 0.1M
2023-02-17 8.25 8.28 8.04 8.21 1.0M
2023-02-16 8.13 8.40 8.01 8.28 3.4M
2023-02-15 8.28 8.36 8.13 8.20 1.9M
2023-02-14 8.25 8.39 8.21 8.33 1.2M
2023-02-13 8.30 8.41 8.20 8.36 1.1M
2023-02-10 8.39 8.39 8.14 8.26 3.2M
2023-02-09 8.29 8.50 8.15 8.22 1.8M
2023-02-08 8.17 8.28 8.06 8.25 2.7M
2023-02-07 8.30 8.45 8.02 8.21 2.6M
2023-02-03 8.09 8.54 8.09 8.28 6.6M
2023-02-02 8.42 8.50 8.12 8.33 1.7M
2023-02-01 8.67 8.71 8.41 8.47 1.6M
2023-01-31 8.26 8.79 8.25 8.71 3.8M
2023-01-30 8.41 8.45 8.20 8.40 1.5M
2023-01-27 8.43 8.55 8.36 8.45 1.3M
2023-01-26 8.56 8.64 8.36 8.45 1.5M
2023-01-25 8.57 8.60 8.35 8.52 2.6M
2023-01-24 8.88 8.99 8.56 8.61 4.0M
2023-01-23 8.80 8.98 8.70 8.77 1.5M
2023-01-20 9.02 9.02 8.79 8.84 2.2M
2023-01-19 9.35 9.35 8.85 9.00 2.0M
2023-01-18 8.92 9.02 8.76 8.96 2.0M
2023-01-17 9.00 9.05 8.58 8.75 5.1M
2023-01-16 8.97 9.05 8.90 9.01 0.1M
2023-01-13 8.93 9.08 8.77 8.97 3.5M
2023-01-12 9.20 9.29 8.88 8.93 4.1M
2023-01-11 9.24 9.40 9.18 9.20 1.8M
2023-01-10 9.32 9.45 9.21 9.27 5.7M
2023-01-09 9.60 9.60 9.20 9.36 2.3M
2023-01-06 9.36 9.61 9.19 9.49 2.8M
2023-01-05 9.33 9.40 9.15 9.29 2.5M
2023-01-04 9.50 9.75 9.14 9.26 1.8M
2023-01-03 9.78 9.78 9.30 9.48 10.4M
2023-01-02 9.15 9.72 9.15 9.60 0.3M