S

IRTLG
🏛️ México →
761.67
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
2021-12-31 618.77 622.72 617.77 621.45 37.1M
2021-12-30 614.45 620.34 613.78 619.65 69.0M
2021-12-29 619.48 622.09 612.65 613.90 39.9M
2021-12-28 619.74 624.43 618.49 619.65 64.6M
2021-12-27 616.48 621.12 612.53 620.30 46.4M
2021-12-24 613.31 617.11 612.66 616.46 3.3M
2021-12-23 611.01 616.18 610.59 613.15 62.8M
2021-12-22 608.45 611.45 606.09 610.90 79.2M
2021-12-21 605.85 609.11 601.39 607.78 105.3M
2021-12-20 609.97 609.97 598.26 602.37 82.5M
2021-12-17 596.33 611.71 596.08 610.76 397.1M
2021-12-16 595.39 603.43 593.90 597.46 105.7M
2021-12-15 594.42 596.26 589.38 594.05 117.7M
2021-12-14 585.04 598.17 583.63 595.75 181.8M
2021-12-13 594.24 594.33 582.75 585.22 195.3M
2021-12-10 593.84 594.56 590.37 593.97 88.6M
2021-12-09 590.90 594.33 588.45 593.50 111.5M
2021-12-08 590.00 592.02 587.59 590.88 113.3M
2021-12-07 587.90 591.32 585.23 589.94 126.1M
2021-12-06 587.06 589.83 585.35 587.21 91.4M
2021-12-03 589.84 596.48 586.30 587.17 137.9M
2021-12-02 581.77 591.42 579.84 591.16 114.3M
2021-12-01 580.55 589.80 580.45 581.47 167.6M
2021-11-30 576.49 580.28 571.10 578.48 390.3M
2021-11-29 574.59 579.74 572.16 578.60 148.7M
2021-11-26 583.73 583.73 568.13 572.81 111.1M
2021-11-25 587.27 587.86 583.40 583.91 43.7M
2021-11-24 590.88 592.16 585.47 587.34 138.1M
2021-11-23 581.54 591.12 581.54 590.28 94.1M
2021-11-22 587.58 588.38 581.35 582.39 92.1M
2021-11-19 584.46 586.89 582.88 586.08 103.0M
2021-11-18 588.09 589.54 582.09 585.88 111.5M
2021-11-17 589.61 589.61 583.82 587.33 97.2M
2021-11-16 591.69 593.35 586.85 589.49 154.7M
2021-11-12 594.67 597.08 590.26 591.80 119.9M
2021-11-11 594.32 595.36 592.07 594.35 124.3M
2021-11-10 599.42 599.42 592.25 593.36 108.7M
2021-11-09 601.44 602.25 594.93 598.92 147.8M
2021-11-08 598.55 605.94 598.52 601.60 157.6M
2021-11-05 596.80 601.71 595.28 598.34 178.6M
2021-11-04 597.01 598.38 590.40 596.57 129.9M
2021-11-03 594.94 597.76 592.72 596.57 147.6M
2021-11-01 591.61 596.85 591.61 594.41 70.3M
2021-10-29 587.72 592.23 586.18 590.83 119.3M
2021-10-28 593.48 593.48 587.08 587.88 126.9M
2021-10-27 598.96 599.21 592.94 593.61 94.0M
2021-10-26 596.82 599.58 594.89 599.10 117.8M
2021-10-25 593.61 596.56 591.07 593.92 100.3M
2021-10-22 593.53 597.40 592.05 593.57 112.8M
2021-10-21 598.27 598.42 589.80 594.08 121.6M
2021-10-20 599.78 603.90 598.18 599.16 102.7M
2021-10-19 604.89 605.45 598.91 600.72 104.0M
2021-10-18 606.41 606.76 602.69 604.90 107.8M
2021-10-15 600.64 606.16 600.64 605.79 145.9M
2021-10-14 596.03 600.71 595.72 599.34 143.8M
2021-10-13 595.41 596.23 590.52 594.47 154.4M
2021-10-12 595.46 597.59 593.55 594.32 97.2M
2021-10-11 587.14 594.90 587.14 593.25 84.8M
2021-10-08 585.17 591.14 584.41 587.25 99.0M
2021-10-07 588.18 593.21 584.51 584.90 181.1M
2021-10-06 586.96 587.75 581.47 586.73 108.1M
2021-10-05 585.98 588.22 584.99 587.67 114.7M
2021-10-04 587.88 592.69 584.12 585.43 77.4M
2021-10-01 592.71 592.71 585.48 587.81 106.4M
2021-09-30 591.06 593.35 587.85 592.92 162.2M
2021-09-29 588.12 592.36 585.56 589.90 138.3M
2021-09-28 595.19 595.19 586.76 587.29 129.2M
2021-09-27 589.23 596.07 588.40 595.09 108.9M
2021-09-24 593.11 593.69 588.39 589.02 87.2M
2021-09-23 592.64 595.47 591.98 593.89 145.9M
2021-09-22 587.60 595.35 587.16 592.56 115.4M
2021-09-21 584.50 588.22 582.75 586.82 120.9M
2021-09-20 589.81 589.81 580.84 582.95 125.1M
2021-09-17 601.36 601.36 589.77 590.35 471.7M
2021-09-15 597.36 602.02 597.28 601.32 136.7M
2021-09-14 592.34 598.63 590.30 597.77 142.5M
2021-09-13 592.82 598.90 591.54 592.32 86.8M
2021-09-10 592.27 595.49 592.04 592.40 73.1M
2021-09-09 590.80 591.63 587.74 590.91 110.3M
2021-09-08 595.68 595.68 589.62 590.45 108.4M
2021-09-07 602.30 602.30 594.64 596.73 85.9M
2021-09-06 596.44 602.91 595.69 602.11 15.5M
2021-09-03 600.99 601.05 595.44 596.44 79.6M
2021-09-02 601.94 602.86 598.15 599.81 95.4M
2021-09-01 617.21 617.21 601.32 602.20 122.0M
2021-08-31 608.11 617.00 608.01 616.18 273.3M
2021-08-30 605.84 609.01 602.27 607.65 90.2M
2021-08-27 607.81 607.81 603.59 605.79 95.1M
2021-08-26 605.39 606.80 601.48 605.27 124.8M
2021-08-25 602.50 605.20 600.34 604.90 94.0M
2021-08-24 600.57 604.46 599.17 599.95 109.8M
2021-08-23 593.88 603.46 593.88 601.04 86.6M
2021-08-20 591.85 595.64 588.84 593.67 104.3M
2021-08-19 599.05 599.05 586.39 590.05 124.1M
2021-08-18 596.94 602.38 594.20 601.32 154.5M
2021-08-17 594.10 597.50 591.89 596.78 171.1M
2021-08-16 593.81 595.51 591.20 593.98 69.0M
2021-08-13 590.68 595.76 589.75 595.28 91.1M
2021-08-12 592.95 592.95 589.56 590.06 94.6M
2021-08-11 591.12 593.77 589.92 593.17 100.9M
2021-08-10 589.30 592.92 587.91 590.18 83.5M
2021-08-09 589.78 590.93 587.53 588.46 90.5M
2021-08-06 588.38 593.09 588.38 590.23 80.6M
2021-08-05 591.40 593.63 587.60 589.77 88.4M
2021-08-04 594.48 594.48 587.90 590.93 104.1M
2021-08-03 585.21 595.48 583.97 594.89 147.8M
2021-08-02 586.14 590.83 584.45 585.18 94.9M
2021-07-30 593.77 593.77 583.53 584.60 158.2M
2021-07-29 592.54 597.83 591.39 595.44 134.8M
2021-07-28 586.63 592.37 585.55 591.99 92.2M
2021-07-27 586.30 587.55 582.61 586.21 111.6M
2021-07-26 579.08 589.11 579.08 586.00 80.3M
2021-07-23 579.40 580.13 576.37 578.41 40.7M
2021-07-22 577.14 579.53 573.81 578.19 67.1M
2021-07-21 566.95 577.61 566.95 576.71 68.8M
2021-07-20 566.76 570.38 565.17 566.74 76.9M
2021-07-19 575.07 575.07 559.44 565.37 108.9M
2021-07-16 578.18 578.32 573.01 577.31 81.4M
2021-07-15 568.36 580.71 568.36 578.83 102.6M
2021-07-14 566.81 567.21 563.43 566.19 135.4M
2021-07-13 570.97 571.57 562.97 565.07 69.4M
2021-07-12 568.95 570.79 566.48 570.18 51.5M
2021-07-09 565.66 571.27 565.66 569.24 62.9M
2021-07-08 569.64 569.64 564.01 566.24 87.0M
2021-07-07 573.60 574.84 569.85 572.63 89.5M
2021-07-06 578.68 578.68 567.86 572.62 94.0M
2021-07-05 574.63 578.76 574.63 578.01 13.8M
2021-07-02 576.62 576.62 573.80 574.50 66.1M
2021-07-01 575.77 578.98 573.96 577.00 85.4M
2021-06-30 577.26 578.56 574.03 576.47 124.9M
2021-06-29 576.29 578.64 574.46 577.33 126.0M
2021-06-28 577.84 579.04 572.83 576.44 62.9M
2021-06-25 576.77 579.23 576.03 577.62 94.2M
2021-06-24 574.11 578.81 571.03 577.40 135.1M
2021-06-23 572.87 576.32 571.35 572.10 114.6M
2021-06-22 573.44 574.02 568.23 572.54 73.8M
2021-06-21 573.13 574.27 570.60 572.39 65.3M
2021-06-18 570.45 575.68 567.25 573.11 332.1M
2021-06-17 577.61 580.13 568.76 571.45 145.5M
2021-06-16 581.34 581.34 575.45 577.29 111.5M
2021-06-15 582.78 582.78 579.47 581.08 108.4M
2021-06-14 585.55 585.55 581.31 581.79 55.9M
2021-06-11 583.10 587.14 581.57 585.53 69.8M
2021-06-10 582.75 584.71 579.55 581.18 77.2M
2021-06-09 582.46 583.01 579.77 582.24 63.8M
2021-06-08 588.71 588.71 580.51 582.77 120.9M
2021-06-07 579.67 592.72 579.67 589.10 134.0M
2021-06-04 581.16 582.11 576.44 579.31 90.6M
2021-06-03 581.23 582.74 576.67 581.03 117.7M
2021-06-02 583.83 587.35 580.96 581.74 128.8M
2021-06-01 586.07 587.50 582.66 583.51 124.3M
2021-05-31 574.95 587.96 574.06 585.28 44.6M
2021-05-28 570.84 575.70 566.77 575.37 96.8M
2021-05-27 563.58 570.65 563.33 569.07 430.4M
2021-05-26 561.19 565.31 561.02 562.43 112.5M
2021-05-25 566.67 567.32 559.22 559.81 86.8M
2021-05-24 570.48 570.59 564.70 565.75 57.1M
2021-05-21 571.99 572.06 564.87 570.21 69.9M
2021-05-20 567.16 571.82 562.24 570.98 250.9M
2021-05-19 567.58 567.58 560.44 564.85 116.7M
2021-05-18 567.09 572.88 567.09 570.54 104.9M
2021-05-17 562.50 565.97 560.85 565.59 77.7M
2021-05-14 559.02 564.81 559.02 562.51 73.7M
2021-05-13 559.14 562.26 557.46 558.92 99.3M
2021-05-12 569.77 569.77 556.63 557.08 101.6M
2021-05-11 567.50 569.64 562.81 569.11 93.3M
2021-05-10 565.27 573.75 565.27 570.66 97.6M
2021-05-07 561.44 566.11 560.32 564.67 95.7M
2021-05-06 555.92 561.20 554.28 560.40 163.3M
2021-05-05 552.11 557.08 552.11 553.15 97.5M
2021-05-04 553.30 554.03 548.53 551.86 112.6M
2021-05-03 548.53 553.66 548.53 552.76 78.8M
2021-04-30 553.19 556.00 545.39 546.27 204.4M
2021-04-29 552.49 557.75 551.76 554.18 146.9M
2021-04-28 552.16 553.88 548.24 548.65 95.6M
2021-04-27 554.64 558.27 551.21 551.94 119.5M
2021-04-26 555.88 557.63 552.03 552.80 93.8M
2021-04-23 553.67 555.69 551.13 554.71 125.0M
2021-04-22 551.58 553.71 549.15 553.05 134.0M
2021-04-21 546.05 552.46 545.86 550.51 109.3M
2021-04-20 540.83 547.15 539.38 546.79 117.2M
2021-04-19 549.58 549.85 540.20 540.71 96.6M
2021-04-16 548.72 552.12 547.97 549.71 98.6M
2021-04-15 544.42 550.65 544.30 548.93 118.1M
2021-04-14 542.53 545.22 539.23 544.96 108.0M
2021-04-13 538.65 538.98 535.47 538.60 135.2M
2021-04-12 540.06 542.97 537.04 538.66 88.0M
2021-04-09 546.91 547.81 540.10 540.65 111.3M
2021-04-08 543.21 548.45 541.86 547.10 118.6M
2021-04-07 540.67 545.77 539.06 543.75 137.6M
2021-04-06 550.00 550.00 545.08 545.67 77.9M
2021-04-05 541.99 551.12 540.84 550.15 92.8M
2021-03-31 544.35 544.68 536.21 538.84 209.3M
2021-03-30 541.61 546.02 539.16 545.48 116.7M
2021-03-29 539.14 542.51 535.43 542.04 130.7M
2021-03-26 538.11 539.69 529.77 538.62 125.4M
2021-03-25 527.11 534.43 524.98 533.75 153.1M
2021-03-24 528.06 530.89 525.96 529.12 119.4M
2021-03-23 533.76 533.76 526.25 526.91 114.1M
2021-03-22 531.79 536.94 530.35 532.60 101.5M
2021-03-19 535.06 536.39 529.72 530.73 524.4M
2021-03-18 540.75 541.55 536.33 536.77 90.0M
2021-03-17 547.28 547.80 538.54 539.19 109.7M
2021-03-16 545.97 548.19 539.81 547.34 166.9M
2021-03-12 544.44 549.24 543.56 546.06 125.9M
2021-03-11 544.30 549.07 543.85 545.64 113.6M
2021-03-10 540.41 544.83 538.20 543.98 117.0M
2021-03-09 539.70 542.38 537.37 539.67 155.8M
2021-03-08 529.14 541.15 528.31 538.75 167.9M
2021-03-05 527.76 532.57 524.65 528.76 155.9M
2021-03-04 529.77 532.25 523.92 524.65 170.8M
2021-03-03 523.23 531.10 521.52 530.04 163.5M
2021-03-02 510.32 522.69 510.32 520.84 127.3M
2021-03-01 509.57 514.88 507.80 510.37 100.5M
2021-02-26 505.24 509.27 502.14 507.49 291.9M
2021-02-25 517.95 523.11 504.13 505.21 204.4M
2021-02-24 516.97 519.38 513.66 515.98 140.6M
2021-02-23 511.67 519.91 507.04 516.17 149.5M
2021-02-22 513.72 515.56 510.19 513.31 154.4M
2021-02-19 508.09 513.74 507.70 511.95 126.3M
2021-02-18 511.11 511.11 505.12 505.97 207.7M
2021-02-17 508.67 513.55 507.58 512.21 148.6M
2021-02-16 505.62 511.22 505.62 508.92 91.6M
2021-02-15 504.71 505.43 502.68 503.55 12.0M
2021-02-12 502.04 504.87 500.15 504.38 81.1M
2021-02-11 509.60 513.18 500.69 501.94 115.0M
2021-02-10 514.91 515.59 508.24 508.87 110.2M
2021-02-09 502.83 513.76 502.72 512.87 117.7M
2021-02-08 502.63 504.95 500.25 502.27 92.6M
2021-02-05 504.18 507.49 501.25 501.88 77.4M
2021-02-04 501.40 505.49 500.04 503.44 166.4M
2021-02-03 500.41 502.63 496.13 500.75 234.0M
2021-02-02 490.97 506.94 490.97 499.34 168.5M
2021-01-29 501.67 502.35 487.48 488.18 314.2M
2021-01-28 503.53 505.97 498.66 502.86 146.6M
2021-01-27 508.88 508.88 499.77 501.97 200.5M
2021-01-26 512.54 512.70 505.82 511.71 174.3M
2021-01-25 510.25 514.42 501.68 513.31 133.4M
2021-01-22 509.79 509.99 502.24 508.49 119.7M
2021-01-21 516.75 517.61 509.69 510.36 151.0M
2021-01-20 522.03 522.03 512.43 514.36 151.2M
2021-01-19 531.32 531.98 518.72 519.28 168.2M
2021-01-18 522.38 531.00 522.38 530.18 34.7M
2021-01-15 523.63 523.83 520.02 522.49 115.6M
2021-01-14 519.63 525.28 516.76 523.38 143.7M
2021-01-13 520.14 520.45 514.84 518.57 117.6M
2021-01-12 523.79 525.64 517.61 518.79 122.9M
2021-01-11 524.69 525.16 519.22 523.19 131.9M
2021-01-08 520.73 528.04 520.40 525.54 288.3M
2021-01-07 516.93 521.30 515.23 520.31 163.3M
2021-01-06 509.47 521.12 508.89 513.97 170.8M
2021-01-05 504.21 506.96 501.40 506.48 117.7M
2021-01-04 496.39 509.50 496.39 503.61 65.1M