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
2022-12-30 594.33 595.81 580.98 581.92 63.3M
2022-12-29 597.59 603.00 593.88 593.95 25.8M
2022-12-28 606.02 606.74 596.54 597.01 37.5M
2022-12-27 604.20 610.77 603.52 606.12 30.8M
2022-12-26 607.00 609.53 602.67 603.53 3.1M
2022-12-23 602.84 609.74 600.22 607.54 35.3M
2022-12-22 606.77 607.38 596.97 602.45 40.8M
2022-12-21 603.24 610.62 601.51 606.37 50.8M
2022-12-20 600.64 606.05 600.64 603.03 50.0M
2022-12-19 596.74 601.63 594.88 600.30 56.6M
2022-12-16 591.82 596.96 590.05 596.40 298.8M
2022-12-15 599.61 599.64 591.03 591.92 231.6M
2022-12-14 604.51 605.18 597.58 600.62 136.4M
2022-12-13 608.97 613.80 602.20 603.11 215.7M
2022-12-09 614.53 614.53 605.78 606.50 96.3M
2022-12-08 609.12 615.58 609.12 612.90 89.5M
2022-12-07 613.63 616.75 608.70 609.49 94.1M
2022-12-06 608.90 618.88 606.75 613.28 105.3M
2022-12-05 611.46 612.93 606.33 607.33 74.3M
2022-12-02 614.93 617.26 610.21 611.52 108.7M
2022-12-01 619.64 621.14 610.80 615.54 135.9M
2022-11-30 602.62 621.35 602.04 620.40 531.8M
2022-11-29 612.73 615.25 601.56 602.15 128.6M
2022-11-28 621.18 627.27 612.91 613.45 101.6M
2022-11-25 625.13 625.13 616.54 621.68 55.4M
2022-11-24 625.12 628.17 621.10 624.74 17.0M
2022-11-23 621.34 628.29 621.34 624.84 119.9M
2022-11-22 619.46 629.58 618.90 621.76 171.4M
2022-11-18 618.42 625.13 616.29 619.33 240.8M
2022-11-17 615.92 618.79 613.06 616.97 113.2M
2022-11-16 617.02 618.99 615.05 617.13 146.7M
2022-11-15 623.90 629.18 615.31 619.08 115.2M
2022-11-14 622.11 623.33 617.77 620.34 141.1M
2022-11-11 612.56 624.95 612.56 622.74 151.1M
2022-11-10 610.91 618.53 610.91 611.78 140.1M
2022-11-09 609.51 614.55 603.42 605.69 152.9M
2022-11-08 607.56 612.57 605.14 610.39 167.1M
2022-11-07 613.67 618.62 604.32 607.34 142.6M
2022-11-04 604.25 615.21 604.24 613.67 106.5M
2022-11-03 606.45 606.45 590.98 599.84 202.3M
2022-11-01 597.32 609.59 597.32 608.97 141.9M
2022-10-31 586.83 597.61 583.53 596.47 151.3M
2022-10-28 581.79 586.58 576.73 585.98 86.8M
2022-10-27 586.73 586.73 579.56 581.43 182.3M
2022-10-26 578.03 588.32 576.50 587.37 261.9M
2022-10-25 566.45 579.39 564.63 578.80 220.0M
2022-10-24 558.45 569.37 558.06 567.22 160.0M
2022-10-21 548.56 559.12 548.24 558.76 155.5M
2022-10-20 550.26 551.60 544.93 548.15 203.7M
2022-10-19 550.81 552.51 547.72 549.08 155.3M
2022-10-18 552.22 555.92 548.44 550.75 186.7M
2022-10-17 543.06 552.70 543.01 549.85 150.1M
2022-10-14 545.25 547.86 539.53 540.26 135.3M
2022-10-13 539.56 548.05 534.82 544.02 176.3M
2022-10-12 543.67 548.19 540.40 542.27 152.6M
2022-10-11 539.42 549.77 534.62 543.91 144.8M
2022-10-10 544.13 548.78 539.02 539.98 77.6M
2022-10-07 549.51 549.51 543.15 544.56 124.7M
2022-10-06 545.91 555.63 545.25 551.35 141.2M
2022-10-05 546.65 546.66 542.46 545.84 127.0M
2022-10-04 542.81 549.11 542.08 548.07 118.7M
2022-10-03 532.33 541.45 530.59 540.75 158.2M
2022-09-30 536.60 539.20 529.77 530.32 155.1M
2022-09-29 538.86 543.55 532.10 536.70 112.5M
2022-09-28 536.23 545.41 533.25 541.22 149.8M
2022-09-27 533.79 540.18 532.87 535.83 97.2M
2022-09-26 539.81 541.33 531.90 532.80 98.7M
2022-09-23 548.46 548.46 535.96 539.58 118.7M
2022-09-22 556.67 556.67 547.11 550.66 110.5M
2022-09-21 557.92 562.82 555.86 557.31 159.5M
2022-09-20 556.65 560.16 552.00 557.42 178.2M
2022-09-19 552.98 554.80 545.72 553.91 151.2M
2022-09-15 554.19 557.92 550.89 553.13 658.0M
2022-09-14 558.83 560.57 553.48 553.99 134.4M
2022-09-13 566.19 568.15 557.52 558.39 146.6M
2022-09-12 561.92 570.41 561.29 568.93 92.7M
2022-09-09 553.75 560.76 553.59 560.21 73.1M
2022-09-08 551.12 553.12 546.47 551.97 95.9M
2022-09-07 546.06 550.58 542.67 549.20 120.3M
2022-09-06 548.30 549.84 543.83 546.53 97.1M
2022-09-05 546.87 548.13 542.61 547.42 12.3M
2022-09-02 545.03 550.64 542.03 546.54 101.4M
2022-09-01 531.18 543.86 527.57 539.93 135.5M
2022-08-31 544.37 546.57 531.27 532.07 440.2M
2022-08-30 549.27 550.18 541.41 544.60 95.3M
2022-08-29 558.84 558.84 548.08 548.94 190.6M
2022-08-26 566.03 567.47 557.57 560.81 57.5M
2022-08-25 563.90 568.49 562.46 567.18 73.0M
2022-08-24 567.78 569.98 560.05 560.86 77.1M
2022-08-23 569.80 570.62 565.00 568.23 109.5M
2022-08-22 573.16 575.01 567.08 569.25 93.7M
2022-08-19 577.61 577.80 573.96 574.75 68.7M
2022-08-18 579.90 579.90 573.87 578.35 76.5M
2022-08-17 578.75 579.84 575.42 579.10 97.9M
2022-08-16 577.53 581.22 575.08 578.99 116.9M
2022-08-15 579.64 580.45 577.17 577.54 61.4M
2022-08-12 576.62 581.25 575.24 580.76 93.3M
2022-08-11 568.56 575.89 566.53 575.12 152.8M
2022-08-10 560.31 573.06 560.31 567.54 144.9M
2022-08-09 557.89 560.18 556.61 558.55 111.3M
2022-08-08 552.32 560.69 552.32 560.04 127.3M
2022-08-05 549.67 554.14 546.09 551.48 104.5M
2022-08-04 554.79 563.82 548.07 552.82 145.9M
2022-08-03 551.67 554.99 548.89 553.80 138.1M
2022-08-02 554.64 555.40 547.21 550.49 135.8M
2022-08-01 563.11 565.80 554.16 554.83 111.0M
2022-07-29 563.67 567.43 563.02 563.80 186.9M
2022-07-28 549.27 564.83 549.27 564.12 117.3M
2022-07-27 550.16 550.78 542.06 549.20 139.7M
2022-07-26 555.06 555.11 546.83 548.80 118.2M
2022-07-25 555.37 559.83 553.91 555.11 77.2M
2022-07-22 556.91 559.26 554.08 555.57 82.4M
2022-07-21 552.26 556.76 547.55 555.99 86.2M
2022-07-20 553.80 555.25 548.70 551.31 80.8M
2022-07-19 552.59 555.73 548.67 554.26 99.2M
2022-07-18 554.72 557.61 549.29 550.06 66.4M
2022-07-15 548.86 553.68 547.63 553.17 65.9M
2022-07-14 555.38 555.52 545.93 547.97 122.5M
2022-07-13 556.49 559.98 549.43 557.12 158.8M
2022-07-12 553.88 560.14 553.88 559.15 122.0M
2022-07-11 556.62 557.37 553.02 554.76 65.9M
2022-07-08 552.24 558.06 548.93 557.46 89.0M
2022-07-07 560.33 563.37 553.61 554.28 167.9M
2022-07-06 556.47 559.48 553.68 558.97 104.5M
2022-07-05 560.50 560.50 547.18 555.55 107.1M
2022-07-04 557.05 568.43 556.83 561.18 29.9M
2022-07-01 554.47 558.15 549.66 557.15 73.5M
2022-06-30 557.73 559.19 549.11 554.52 183.3M
2022-06-29 563.95 565.54 557.71 559.65 136.4M
2022-06-28 562.69 567.01 558.36 563.72 142.9M
2022-06-27 555.01 562.41 553.81 561.56 89.3M
2022-06-24 541.01 555.77 537.13 554.66 142.4M
2022-06-23 545.50 545.99 539.90 541.16 120.7M
2022-06-22 554.27 554.33 544.34 545.03 114.8M
2022-06-21 553.54 560.44 552.16 557.24 114.0M
2022-06-20 554.71 555.55 551.69 553.60 29.5M
2022-06-17 550.64 556.42 547.83 554.77 614.8M
2022-06-16 553.53 553.53 545.09 548.94 169.1M
2022-06-15 557.33 558.51 553.86 555.11 146.3M
2022-06-14 561.30 561.30 553.38 554.45 138.9M
2022-06-13 557.05 563.02 550.27 559.79 205.3M
2022-06-10 565.50 565.50 556.70 558.06 106.3M
2022-06-09 573.73 576.01 566.63 567.32 125.3M
2022-06-08 578.90 579.69 571.21 573.13 131.3M
2022-06-07 575.71 579.64 569.92 579.20 111.6M
2022-06-06 586.66 590.43 577.67 577.67 95.3M
2022-06-03 589.13 589.27 583.48 585.97 126.2M
2022-06-02 597.17 597.17 586.34 590.35 160.2M
2022-06-01 599.49 600.40 594.01 596.78 141.0M
2022-05-31 602.49 604.50 592.77 599.69 1,133.9M
2022-05-30 605.88 610.80 599.57 602.52 66.6M
2022-05-27 601.99 607.66 598.98 606.11 136.5M
2022-05-26 598.01 599.52 597.62 598.48 153.3M
2022-05-25 583.97 596.05 583.97 591.42 242.2M
2022-05-24 582.11 584.96 578.00 584.57 190.7M
2022-05-23 588.72 592.10 584.12 584.64 110.6M
2022-05-20 585.64 590.17 584.25 587.42 160.7M
2022-05-19 569.81 586.53 567.91 582.80 197.7M
2022-05-18 582.75 582.75 566.74 571.85 261.9M
2022-05-17 578.47 586.20 577.97 583.78 167.1M
2022-05-16 564.44 578.35 562.36 575.57 150.2M
2022-05-13 564.13 565.96 559.57 564.19 181.3M
2022-05-12 557.58 565.98 553.62 561.71 205.4M
2022-05-11 558.72 565.38 558.18 559.85 178.7M
2022-05-10 560.08 563.45 557.66 559.16 215.5M
2022-05-09 562.34 563.32 554.63 558.84 128.8M
2022-05-06 575.62 575.62 562.66 564.27 135.7M
2022-05-05 585.34 585.34 573.88 576.46 163.1M
2022-05-04 584.21 589.26 577.61 587.72 116.5M
2022-05-03 593.49 593.49 583.30 584.58 126.1M
2022-05-02 586.60 592.88 583.61 592.45 102.3M
2022-04-29 597.80 602.04 585.00 586.44 173.6M
2022-04-28 602.51 602.51 586.96 598.84 193.0M
2022-04-27 600.16 601.89 595.11 596.50 123.2M
2022-04-26 602.25 603.27 595.79 598.58 147.7M
2022-04-25 608.52 608.52 598.97 601.63 154.9M
2022-04-22 610.32 614.48 606.74 608.69 122.9M
2022-04-21 620.63 625.47 608.17 610.36 124.5M
2022-04-20 629.44 629.58 618.23 618.94 154.6M
2022-04-19 622.01 629.99 621.37 628.81 123.0M
2022-04-18 620.68 625.30 619.94 621.05 83.1M
2022-04-13 618.09 623.90 614.65 620.68 81.7M
2022-04-12 626.87 628.69 614.88 616.86 154.0M
2022-04-11 626.82 626.82 622.06 625.07 95.0M
2022-04-08 634.60 634.60 625.44 626.97 93.7M
2022-04-07 636.27 637.93 633.13 634.11 200.5M
2022-04-06 638.08 640.88 634.56 635.48 156.2M
2022-04-05 647.71 647.71 636.01 637.88 154.5M
2022-04-04 652.38 654.43 647.60 648.87 86.9M
2022-04-01 652.51 656.81 648.30 652.37 152.5M
2022-03-31 644.66 654.64 644.66 652.62 185.7M
2022-03-30 650.24 650.24 640.86 644.67 171.5M
2022-03-29 642.67 651.58 642.67 649.71 193.7M
2022-03-28 641.25 644.87 639.31 643.86 98.0M
2022-03-25 645.89 645.89 636.37 641.22 112.0M
2022-03-24 638.63 646.59 636.64 645.82 126.5M
2022-03-23 643.03 644.78 636.67 638.08 113.8M
2022-03-22 643.49 646.95 639.77 643.93 181.7M
2022-03-18 630.04 647.30 622.88 643.48 624.7M
2022-03-17 618.11 630.67 615.99 629.55 143.6M
2022-03-16 612.59 623.76 612.59 617.82 198.3M
2022-03-15 609.15 613.82 605.69 612.49 277.9M
2022-03-14 615.60 616.11 605.25 610.47 203.6M
2022-03-11 616.83 621.15 613.90 615.60 111.0M
2022-03-10 621.29 624.06 614.58 615.52 152.7M
2022-03-09 615.27 625.06 615.27 622.53 190.1M
2022-03-08 604.32 619.54 601.50 616.56 220.7M
2022-03-07 614.37 614.37 597.33 603.16 189.9M
2022-03-04 616.24 616.47 607.96 613.95 189.6M
2022-03-03 614.22 622.79 612.97 617.27 176.9M
2022-03-02 613.59 616.63 610.51 614.00 157.3M
2022-03-01 614.43 619.80 606.94 610.65 148.9M
2022-02-28 604.16 617.24 597.25 614.54 887.3M
2022-02-25 591.66 605.00 591.08 604.60 172.6M
2022-02-24 580.61 592.58 573.47 591.11 195.0M
2022-02-23 603.46 603.46 587.40 588.59 223.2M
2022-02-22 597.59 603.56 595.35 603.03 146.2M
2022-02-21 598.21 599.05 593.46 597.19 30.4M
2022-02-18 603.81 605.04 597.52 598.21 106.1M
2022-02-17 615.42 616.17 602.54 603.71 121.5M
2022-02-16 610.03 618.69 608.45 616.27 139.3M
2022-02-15 600.47 614.21 600.45 610.49 163.1M
2022-02-14 611.35 611.35 597.69 599.54 188.1M
2022-02-11 601.59 615.13 600.34 611.27 152.1M
2022-02-10 605.68 606.69 600.92 602.80 226.1M
2022-02-09 603.97 607.45 601.92 606.65 120.9M
2022-02-08 592.75 602.51 587.91 601.96 133.5M
2022-02-04 589.93 594.06 586.74 592.26 98.5M
2022-02-03 599.63 599.63 589.78 590.40 118.0M
2022-02-02 601.06 603.68 599.54 602.09 67.2M
2022-02-01 596.95 600.95 594.72 600.04 102.5M
2022-01-31 588.15 597.49 587.49 594.66 194.1M
2022-01-28 587.68 591.79 581.79 588.07 171.1M
2022-01-27 596.88 597.47 586.00 586.93 167.7M
2022-01-26 598.33 600.96 592.20 594.73 165.2M
2022-01-25 590.47 597.35 582.57 595.48 180.7M
2022-01-24 599.08 599.08 576.70 591.72 171.9M
2022-01-21 610.79 610.86 597.15 599.54 163.4M
2022-01-20 617.74 619.75 611.08 611.87 108.3M
2022-01-19 623.44 625.27 616.80 617.77 114.8M
2022-01-18 632.71 632.71 622.77 623.33 111.4M
2022-01-17 628.63 635.19 628.58 632.52 28.4M
2022-01-14 629.40 629.68 625.07 628.67 106.4M
2022-01-13 631.69 633.41 628.55 630.94 125.5M
2022-01-12 619.43 631.83 619.43 631.32 114.1M
2022-01-11 614.80 619.96 613.94 619.34 107.6M
2022-01-10 619.70 620.74 613.90 614.57 88.1M
2022-01-07 616.78 620.12 615.18 619.68 72.6M
2022-01-06 616.49 618.55 614.32 617.15 100.2M
2022-01-05 615.33 620.71 615.13 616.85 73.5M
2022-01-04 617.65 620.29 614.76 616.38 73.5M
2022-01-03 621.52 625.06 615.49 615.78 41.0M