Smartshares - ANGELD (ANGELD10)

ANGELD10
🏛️ México →
24.77
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
2025-09-26 24.74 24.78 24.68 24.77 0.1M
2025-09-25 24.65 25.00 24.43 24.49 0.1M
2025-09-24 24.99 24.99 24.40 24.47 0.1M
2025-09-23 24.70 24.90 24.70 24.87 0.1M
2025-09-22 24.08 24.57 24.08 24.57 0.1M
2025-09-19 23.80 24.20 23.70 23.95 0.1M
2025-09-18 24.02 24.14 23.56 24.03 0.1M
2025-09-17 24.46 24.46 24.24 24.24 0.1M
2025-09-15 24.42 24.71 24.42 24.67 0.1M
2025-09-12 24.36 24.48 24.36 24.43 0.1M
2025-09-11 23.93 24.40 23.93 24.26 0.1M
2025-09-10 23.72 23.72 23.43 23.45 0.1M
2025-09-09 23.54 23.64 23.48 23.59 0.1M
2025-09-08 23.35 23.56 23.35 23.56 0.1M
2025-09-05 23.20 23.43 23.20 23.43 0.1M
2025-09-04 22.71 22.96 22.71 22.96 0.1M
2025-09-03 22.96 22.96 22.68 22.80 0.1M
2025-09-02 22.21 22.88 22.21 22.88 0.1M
2025-09-01 22.05 22.35 22.05 22.21 0.1M
2025-08-29 22.21 22.21 22.11 22.11 0.1M
2025-08-28 22.07 22.51 22.07 22.45 0.1M
2025-08-27 21.36 22.07 21.36 22.07 0.1M
2025-08-26 21.99 22.00 21.67 21.67 0.1M
2025-08-25 22.29 22.89 21.95 21.95 0.1M
2025-08-22 22.20 22.51 22.20 22.51 0.1M
2025-08-21 22.02 22.09 22.00 22.08 0.1M
2025-08-20 21.80 21.91 21.74 21.74 0.1M
2025-08-19 21.93 21.98 21.87 21.91 0.1M
2025-08-18 21.62 21.84 21.62 21.80 0.1M
2025-08-15 21.91 21.91 21.79 21.79 0.1M
2025-08-14 21.80 21.80 21.35 21.70 0.1M
2025-08-13 21.95 22.03 21.88 21.95 0.1M
2025-08-12 21.91 22.12 21.81 22.08 0.1M
2025-08-11 21.68 21.89 21.68 21.84 0.1M
2025-08-08 21.90 21.90 21.66 21.68 0.1M
2025-08-07 21.37 21.85 21.35 21.79 0.1M
2025-08-06 21.08 21.11 20.96 20.96 0.1M
2025-08-05 20.74 20.92 20.60 20.87 0.7M
2025-08-04 20.71 20.71 20.46 20.57 1.1M
2025-08-01 20.86 20.93 20.67 20.75 1.1M
2025-07-31 21.14 21.30 21.11 21.11 0.1M
2025-07-30 21.37 21.42 21.14 21.14 0.1M
2025-07-29 20.61 21.50 20.61 21.42 0.1M
2025-07-28 20.58 20.86 20.51 20.86 0.1M
2025-07-25 20.79 21.02 20.75 21.02 0.1M
2025-07-24 20.60 20.83 20.59 20.83 0.7M
2025-07-23 20.26 20.45 20.26 20.44 0.1M
2025-07-22 20.12 20.12 19.72 19.78 0.1M
2025-07-21 20.20 20.34 20.03 20.03 0.1M
2025-07-18 20.56 20.56 20.36 20.36 0.3M
2025-07-17 20.60 20.75 20.52 20.69 1.3M
2025-07-16 20.48 20.66 20.48 20.53 0.8M
2025-07-15 20.48 20.62 20.43 20.51 1.1M
2025-07-14 20.40 20.51 20.33 20.47 0.6M
2025-07-11 20.37 20.69 20.37 20.65 0.1M
2025-07-10 20.63 20.78 20.63 20.77 0.1M
2025-07-09 21.04 21.06 20.76 20.76 0.1M
2025-07-08 21.22 21.22 21.04 21.16 0.1M
2025-07-07 21.70 21.72 21.34 21.34 0.1M
2025-07-04 21.90 21.90 21.66 21.72 0.1M
2025-07-03 21.85 21.85 21.65 21.65 0.1M
2025-07-02 21.79 22.06 21.79 22.01 0.1M
2025-07-01 21.49 21.65 21.48 21.61 0.1M
2025-06-30 20.41 21.51 20.41 21.33 0.1M
2025-06-27 21.24 21.45 21.24 21.27 0.1M
2025-06-26 20.80 21.49 20.80 21.31 0.0M
2025-06-25 20.96 20.96 20.86 20.91 0.1M
2025-06-24 20.59 20.78 20.47 20.78 0.7M
2025-06-23 20.18 20.32 20.00 20.31 0.7M
2025-06-20 20.19 20.40 20.19 20.38 0.0M
2025-06-19 20.51 20.51 20.24 20.24 0.1M
2025-06-18 20.70 20.74 20.68 20.70 0.1M
2025-06-17 20.75 20.89 20.59 20.68 0.1M
2025-06-16 21.41 21.41 20.93 20.93 0.1M
2025-06-13 21.10 21.28 21.10 21.21 0.1M
2025-06-12 21.14 21.56 21.14 21.49 0.1M
2025-06-11 21.80 21.86 21.43 21.43 0.1M
2025-06-10 21.31 21.67 21.31 21.67 0.1M
2025-06-09 21.58 21.63 21.46 21.46 0.1M
2025-06-06 21.12 21.70 21.12 21.66 0.1M
2025-06-05 21.55 21.60 21.46 21.47 0.1M
2025-06-04 21.54 21.54 21.27 21.27 0.1M
2025-06-03 21.44 21.48 21.30 21.40 0.1M
2025-06-02 21.79 21.79 21.43 21.45 0.1M
2025-05-30 21.83 21.85 21.56 21.56 0.1M
2025-05-29 22.21 22.30 22.14 22.14 0.1M
2025-05-28 22.38 22.38 22.04 22.22 0.1M
2025-05-27 22.68 22.68 22.13 22.13 0.1M
2025-05-26 21.96 22.04 21.87 22.04 0.1M
2025-05-23 21.41 21.99 21.41 21.98 0.1M
2025-05-22 21.90 21.90 21.59 21.61 0.1M
2025-05-21 22.02 22.11 21.91 22.11 0.1M
2025-05-20 22.15 22.15 21.72 21.92 0.1M
2025-05-19 21.77 22.12 21.77 22.04 0.1M
2025-05-16 21.56 21.75 21.48 21.67 0.1M
2025-05-15 21.35 21.76 21.35 21.66 0.1M
2025-05-14 21.20 21.46 21.13 21.46 0.1M
2025-05-13 20.75 21.43 20.73 21.25 0.1M
2025-05-12 20.20 20.99 20.20 20.82 0.1M
2025-05-09 20.99 20.99 20.67 20.67 0.1M
2025-05-08 21.59 21.59 20.90 20.90 0.1M
2025-05-07 21.49 21.80 21.49 21.73 0.1M
2025-05-06 20.24 21.31 20.24 21.31 0.1M
2025-05-05 20.27 20.27 20.08 20.20 0.1M
2025-05-02 20.39 20.39 19.98 20.16 0.1M
2025-04-30 19.60 20.50 19.60 20.50 0.1M
2025-04-29 21.00 21.00 20.00 20.00 0.1M
2025-04-28 20.80 21.22 20.80 21.01 0.1M
2025-04-25 20.40 20.79 20.30 20.79 1.1M
2025-04-24 20.47 20.70 20.46 20.52 0.1M
2025-04-23 19.50 20.31 19.50 20.07 0.1M
2025-04-22 18.94 19.40 18.94 19.40 0.1M
2025-04-21 18.48 18.70 18.48 18.70 0.1M
2025-04-16 18.21 18.36 18.01 18.19 0.1M
2025-04-15 17.79 18.02 17.76 17.90 0.1M
2025-04-14 17.64 17.80 17.54 17.71 0.1M
2025-04-11 17.13 17.60 17.11 17.11 0.1M
2025-04-10 17.61 17.61 17.11 17.11 0.1M
2025-04-09 16.20 17.78 16.11 17.78 0.1M
2025-04-08 16.97 16.97 16.26 16.32 0.1M
2025-04-07 16.55 16.91 16.27 16.39 0.1M
2025-04-04 18.15 18.15 17.06 17.06 0.1M
2025-04-03 19.01 19.30 18.77 18.93 1.1M
2025-04-02 18.36 18.70 18.33 18.70 0.1M
2025-04-01 17.84 18.36 17.84 18.36 0.1M
2025-03-31 17.67 17.79 17.67 17.79 0.1M
2025-03-28 18.20 18.25 18.03 18.25 0.1M
2025-03-27 18.27 18.57 18.25 18.46 0.1M
2025-03-26 18.20 18.20 18.05 18.05 0.1M
2025-03-25 18.34 18.34 18.09 18.33 0.1M
2025-03-24 18.01 18.13 17.95 17.97 0.1M
2025-03-21 18.15 18.15 17.91 17.96 0.1M
2025-03-20 18.16 18.30 18.14 18.25 0.1M
2025-03-19 18.19 18.21 18.10 18.21 0.1M
2025-03-18 18.08 18.09 18.01 18.02 0.1M
2025-03-14 17.77 17.85 17.72 17.82 0.1M
2025-03-13 17.60 17.76 17.40 17.40 0.1M
2025-03-12 17.22 17.59 17.10 17.51 0.1M
2025-03-11 17.20 17.47 17.02 17.16 0.1M
2025-03-10 17.69 17.69 17.11 17.30 0.1M
2025-03-07 17.92 18.04 17.47 18.04 0.1M
2025-03-06 17.96 18.10 17.96 18.02 0.1M
2025-03-05 17.77 17.93 17.77 17.93 0.1M
2025-03-04 17.06 17.86 17.04 17.71 0.1M
2025-03-03 17.98 17.98 17.53 17.53 0.1M
2025-02-28 17.96 17.99 17.69 17.69 0.1M
2025-02-27 18.21 18.21 17.73 17.88 0.1M
2025-02-26 18.05 18.45 18.05 18.33 0.1M
2025-02-25 18.30 18.30 18.09 18.15 0.1M
2025-02-24 18.54 18.69 18.54 18.58 0.1M
2025-02-21 18.80 18.87 18.53 18.62 0.1M
2025-02-20 19.13 19.13 18.94 19.03 0.1M
2025-02-19 19.03 19.05 18.71 18.90 0.1M
2025-02-18 19.05 19.28 19.05 19.20 0.1M
2025-02-17 18.85 19.06 18.85 19.06 0.1M
2025-02-14 18.98 19.08 18.90 18.94 0.1M
2025-02-13 18.94 19.12 18.78 18.98 0.1M
2025-02-12 18.48 18.99 18.23 18.92 0.1M
2025-02-11 17.92 18.48 17.92 18.48 0.1M
2025-02-10 17.75 18.16 17.75 18.08 0.1M
2025-02-07 18.22 18.22 17.91 17.99 0.2M
2025-02-06 17.50 17.90 17.42 17.90 1.3M
2025-02-05 17.40 17.40 17.07 17.15 0.1M
2025-02-04 17.20 17.47 17.13 17.36 0.1M
2025-01-31 17.19 17.50 16.90 16.90 0.1M
2025-01-30 17.44 17.47 17.39 17.39 0.1M
2025-01-29 16.95 17.04 16.95 17.04 0.1M
2025-01-28 16.99 17.12 16.99 17.02 0.1M
2025-01-27 16.93 17.20 16.93 17.10 0.1M
2025-01-24 16.79 16.93 16.79 16.93 0.1M
2025-01-23 16.55 16.95 16.55 16.76 0.1M
2025-01-22 16.40 16.75 16.40 16.70 0.1M
2025-01-21 16.35 16.98 16.29 16.29 0.1M
2025-01-20 16.14 16.14 16.14 16.14 0.1M
2025-01-17 15.97 15.97 15.97 15.97 0.1M
2025-01-16 15.99 15.99 15.99 15.99 0.1M
2025-01-15 16.19 16.19 16.19 16.19 0.1M
2025-01-14 15.95 15.95 15.95 15.95 0.1M
2025-01-13 15.83 15.96 15.83 15.93 0.1M
2025-01-10 15.65 15.88 15.65 15.76 0.1M
2025-01-09 16.33 16.33 15.90 15.90 0.1M
2025-01-08 15.90 15.90 15.79 15.79 0.1M
2025-01-07 15.90 16.12 15.90 16.08 0.1M
2025-01-06 15.76 15.76 15.70 15.70 0.3M
2025-01-03 15.66 15.66 15.35 15.35 0.1M
2025-01-02 15.92 16.05 15.85 15.85 0.1M