AgileThought

AGILQ
🏛️ Mexiko →
0.40
Letzte Aktualisierung: 2023-12-10
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-11 0.40 0.40 0.40 0.40 0.0M
2023-12-08 0.30 0.30 0.30 0.30 0.0M
2023-12-07 0.31 0.31 0.31 0.31 0.0M
2023-12-06 0.30 0.30 0.30 0.30 0.0M
2023-12-05 0.30 0.30 0.30 0.30 0.0M
2023-12-04 0.36 0.36 0.36 0.36 0.0M
2023-12-01 0.54 0.54 0.54 0.54 0.0M
2023-11-30 0.73 0.73 0.73 0.73 0.0M
2023-11-29 0.78 0.78 0.78 0.78 0.0M
2023-11-28 0.91 0.91 0.91 0.91 0.0M
2023-11-27 1.97 1.97 1.97 1.97 0.0M
2023-11-24 3.38 3.38 3.38 3.38 0.0M
2023-11-23 3.39 3.39 3.39 3.39 0.0M
2023-11-22 1.41 1.41 1.41 1.44 0.0M
2023-11-21 1.47 1.47 1.42 1.42 0.0M
2023-11-17 1.42 1.42 1.42 1.42 0.0M
2023-11-16 1.50 1.50 1.50 1.50 0.0M
2023-11-15 1.41 1.41 1.41 1.41 0.0M
2023-11-14 1.48 1.48 1.48 1.48 0.0M
2023-11-13 1.54 1.54 1.54 1.54 0.0M
2023-11-10 1.38 1.38 1.38 1.38 0.0M
2023-11-09 1.70 1.70 1.70 1.70 0.0M
2023-11-08 1.90 1.90 1.90 1.90 0.0M
2023-11-07 1.86 1.86 1.86 1.86 0.0M
2023-11-06 2.11 2.11 2.11 2.11 0.0M
2023-11-03 1.80 1.80 1.80 1.80 0.0M
2023-11-01 1.79 1.79 1.79 1.79 0.0M
2023-10-31 1.99 1.99 1.99 1.99 0.0M
2023-10-30 2.34 2.34 2.34 2.34 0.0M
2023-10-27 2.46 2.46 2.46 2.46 0.0M
2023-10-26 2.65 2.65 2.65 2.65 0.0M
2023-10-25 2.70 2.70 2.70 2.70 0.0M
2023-10-24 2.45 2.45 2.45 2.45 0.0M
2023-10-23 2.55 2.55 2.55 2.55 0.0M
2023-10-20 2.78 2.78 2.78 2.78 0.0M
2023-10-19 2.90 2.90 2.90 2.90 0.0M
2023-10-18 2.80 2.80 2.80 2.80 0.0M
2023-10-17 2.80 2.80 2.80 2.80 0.0M
2023-10-16 2.80 2.80 2.80 2.80 0.0M
2023-10-13 2.99 2.99 2.99 2.99 0.0M
2023-10-12 3.25 3.25 3.25 3.25 0.0M
2023-10-11 3.00 3.00 3.00 2.74 0.0M
2023-10-10 2.75 2.75 2.50 2.39 0.0M
2023-10-09 2.74 2.74 2.74 2.74 0.0M
2023-10-06 2.62 2.62 2.62 2.62 0.0M
2023-10-05 2.74 2.74 2.74 2.74 0.0M
2023-10-04 3.04 3.04 3.04 3.04 0.0M
2023-10-03 2.81 2.81 2.81 2.81 0.0M
2023-10-02 2.66 2.66 2.66 2.66 0.0M
2023-09-29 2.43 2.43 2.43 2.43 0.0M
2023-09-28 2.70 2.70 2.70 2.70 0.0M
2023-09-27 2.80 2.80 2.80 2.80 0.0M
2023-09-26 2.70 2.70 2.70 2.70 0.0M
2023-09-25 2.71 2.71 2.71 2.71 0.0M
2023-09-22 3.10 3.20 3.02 3.02 0.0M
2023-09-21 2.49 2.49 2.45 2.50 0.0M
2023-09-20 3.00 3.00 3.00 3.00 0.0M
2023-09-19 2.50 2.50 2.50 2.50 0.0M
2023-09-18 2.50 2.50 2.50 2.50 0.0M
2023-09-15 2.50 2.50 2.50 2.50 0.0M
2023-09-14 2.50 2.50 2.50 2.50 0.0M
2023-09-13 2.50 2.50 2.50 2.50 0.0M
2023-09-12 2.18 2.18 2.18 2.18 0.0M
2023-09-11 2.50 2.50 2.50 2.50 0.0M
2023-09-08 2.45 2.45 2.45 2.45 0.0M
2023-09-07 2.67 2.67 2.67 2.67 0.0M
2023-09-06 2.83 2.83 2.83 2.83 0.0M
2023-09-05 3.34 3.34 3.34 3.34 0.0M
2023-09-04 3.34 3.34 3.34 3.34 0.0M
2023-09-01 3.58 3.58 3.58 3.58 0.0M
2023-08-31 4.75 4.75 4.75 4.75 0.0M
2023-08-30 2.61 2.61 2.61 2.61 0.0M
2023-08-29 3.13 3.13 3.13 3.13 0.0M
2023-08-28 4.36 4.36 4.36 4.36 0.0M
2023-08-25 4.96 4.96 4.96 4.96 0.0M
2023-08-24 5.76 5.76 5.76 5.76 0.0M
2023-08-23 3.60 3.60 3.60 3.60 0.0M
2023-08-22 5.22 5.22 5.22 5.22 0.0M
2023-08-21 10.40 10.40 10.40 10.40 0.0M
2023-08-18 9.53 9.53 9.53 9.53 0.0M
2023-08-17 9.56 9.56 9.56 9.56 0.0M
2023-08-16 10.01 10.01 10.01 10.01 0.0M
2023-08-15 9.23 9.23 9.23 9.23 0.0M
2023-08-14 12.40 12.40 12.40 12.40 0.0M
2023-08-11 11.87 11.87 11.87 11.87 0.0M
2023-08-10 12.38 12.38 12.38 12.38 0.0M
2023-08-09 12.67 12.67 12.67 12.67 0.0M
2023-08-08 13.75 13.75 13.75 13.75 0.0M
2023-08-07 13.65 13.65 13.65 13.65 0.0M
2023-08-04 14.28 14.28 14.28 14.28 0.0M
2023-08-03 14.43 14.43 14.43 14.43 0.0M
2023-08-02 13.99 13.99 13.99 13.99 0.0M
2023-08-01 14.85 14.85 14.85 14.85 0.0M
2023-07-31 14.85 14.85 14.85 14.85 0.0M
2023-07-28 14.56 14.56 14.56 14.56 0.0M
2023-07-27 17.10 17.10 17.10 17.10 0.0M
2023-07-26 16.74 16.74 16.74 16.74 0.0M
2023-07-25 17.34 17.34 17.34 17.34 0.0M
2023-07-24 11.87 11.87 11.87 11.87 0.0M
2023-07-21 11.93 11.93 11.93 11.93 0.0M
2023-07-20 12.38 12.38 12.38 12.38 0.0M
2023-07-19 11.52 11.52 11.52 11.52 0.0M
2023-07-18 13.92 13.92 13.92 13.92 0.0M
2023-07-17 13.52 13.52 13.52 13.52 0.0M
2023-07-14 14.10 14.10 14.10 14.10 0.0M
2023-07-13 13.99 13.99 13.99 13.99 0.0M
2023-07-12 13.30 13.30 13.30 13.30 0.0M
2023-07-11 13.31 13.31 13.31 13.31 0.0M
2023-07-10 13.65 13.65 13.65 13.65 0.0M
2023-07-07 13.50 13.50 13.50 13.50 0.0M
2023-07-06 13.80 13.80 13.80 13.80 0.0M
2023-07-05 13.10 13.10 13.10 13.10 0.0M
2023-07-04 13.12 13.12 13.12 13.12 0.0M
2023-07-03 12.85 12.85 12.85 12.85 0.0M
2023-06-30 12.84 12.84 12.84 12.84 0.0M
2023-06-29 12.33 12.33 12.33 12.33 0.0M
2023-06-28 12.65 12.65 12.65 12.65 0.0M
2023-06-27 12.86 12.86 12.86 12.86 0.0M
2023-06-26 12.03 12.03 12.03 12.03 0.0M
2023-06-23 11.59 11.59 11.59 11.59 0.0M
2023-06-22 12.71 12.71 12.71 12.71 0.0M
2023-06-21 13.15 13.15 13.15 13.15 0.0M
2023-06-20 12.48 12.48 12.48 12.48 0.0M
2023-06-19 12.47 12.47 12.47 12.47 0.0M
2023-06-16 13.26 13.26 13.26 13.26 0.0M
2023-06-15 13.81 13.81 13.81 13.81 0.0M
2023-06-14 15.00 15.00 15.00 15.00 0.0M
2023-06-13 14.61 14.61 14.61 14.61 0.0M
2023-06-12 13.69 13.69 13.69 13.69 0.0M
2023-06-09 13.93 13.93 13.93 13.93 0.0M
2023-06-08 13.72 13.72 13.72 13.72 0.0M
2023-06-07 13.94 13.94 13.94 13.94 0.0M
2023-06-06 13.49 13.49 13.49 13.49 0.0M
2023-06-05 12.92 12.92 12.92 12.92 0.0M
2023-06-02 13.18 13.18 13.18 13.18 0.0M
2023-06-01 13.31 13.31 13.31 13.31 0.0M
2023-05-31 12.94 12.94 12.94 12.94 0.0M
2023-05-30 12.94 12.94 12.94 12.94 0.0M
2023-05-29 13.02 13.02 13.02 13.02 0.0M
2023-05-26 12.12 12.12 12.12 12.12 0.0M
2023-05-25 14.37 14.37 14.37 14.37 0.0M
2023-05-24 14.37 14.37 14.37 14.37 0.0M
2023-05-23 15.10 15.10 15.10 15.10 0.0M
2023-05-22 14.69 14.69 14.69 14.69 0.0M
2023-05-19 14.03 14.03 14.03 14.03 0.0M
2023-05-18 14.95 14.95 14.95 14.95 0.0M
2023-05-17 16.14 16.14 16.14 16.14 0.0M
2023-05-16 17.44 17.44 17.44 17.44 0.0M
2023-05-15 17.44 17.44 17.44 17.44 0.0M
2023-05-12 27.15 27.15 27.15 27.15 0.0M
2023-05-11 24.97 24.97 24.97 24.97 0.0M
2023-05-10 25.22 25.22 25.22 25.22 0.0M
2023-05-09 24.59 24.59 24.59 24.59 0.0M
2023-05-08 24.19 24.19 24.19 24.19 0.0M
2023-05-05 23.34 23.34 23.34 23.34 0.0M
2023-05-04 25.96 25.96 25.96 25.96 0.0M
2023-05-03 27.77 27.77 27.77 27.77 0.0M
2023-05-02 27.90 27.90 27.90 27.90 0.0M
2023-04-28 28.19 28.19 28.19 28.19 0.0M
2023-04-27 28.06 28.06 28.06 28.06 0.0M
2023-04-26 25.32 25.32 25.32 25.32 0.0M
2023-04-25 28.63 28.63 28.63 28.63 0.0M
2023-04-24 29.52 29.52 29.52 29.52 0.0M
2023-04-21 33.00 33.00 33.00 33.00 0.0M
2023-04-20 32.66 32.66 32.66 32.66 0.0M
2023-04-19 32.51 32.51 32.51 32.51 0.0M
2023-04-18 35.45 35.45 35.45 35.45 0.0M
2023-04-17 38.20 38.20 38.20 38.20 0.0M
2023-04-14 39.63 39.63 39.63 39.63 0.0M
2023-04-13 46.79 46.79 46.79 46.79 0.0M
2023-04-12 53.65 53.65 53.65 53.65 0.0M
2023-04-11 58.35 58.35 58.35 58.35 0.0M
2023-04-10 57.20 57.20 57.20 57.20 0.0M
2023-04-05 53.99 53.99 53.99 53.99 0.0M
2023-04-04 56.31 56.31 56.31 56.31 0.0M
2023-04-03 56.83 56.83 56.83 56.83 0.0M
2023-03-31 56.63 56.63 56.63 56.63 0.0M
2023-03-30 57.76 57.76 57.76 57.76 0.0M
2023-03-29 58.41 58.41 58.41 58.41 0.0M
2023-03-28 59.00 59.00 59.00 59.00 0.0M
2023-03-27 61.85 61.85 61.85 61.85 0.0M
2023-03-24 58.00 58.00 58.00 58.00 0.0M
2023-03-23 62.31 62.31 62.31 62.31 0.0M
2023-03-22 65.36 65.36 65.36 65.36 0.0M
2023-03-21 74.46 74.46 74.46 74.46 0.0M
2023-03-17 72.99 72.99 72.99 72.99 0.0M
2023-03-16 74.09 74.09 74.09 74.09 0.0M
2023-03-15 75.50 75.50 75.50 75.50 0.0M
2023-03-14 77.00 77.00 77.00 77.00 0.0M
2023-03-13 77.87 77.87 77.87 77.87 0.0M
2023-03-10 74.76 74.76 74.76 74.76 0.0M
2023-03-09 77.45 77.45 77.45 77.45 0.0M
2023-03-08 77.45 77.45 77.45 77.45 0.0M
2023-03-07 77.45 77.45 77.45 77.45 0.0M
2023-03-06 79.25 79.25 79.25 79.25 0.0M
2023-03-03 79.57 79.57 79.57 79.57 0.0M
2023-03-02 76.50 76.50 76.50 76.50 0.0M
2023-03-01 78.88 78.88 78.88 78.88 0.0M
2023-02-28 79.15 79.15 79.15 79.15 0.0M
2023-02-27 76.92 76.92 76.92 76.92 0.0M
2023-02-24 76.77 76.77 76.77 76.77 0.0M
2023-02-23 76.88 76.88 76.88 76.88 0.0M
2023-02-22 76.89 76.89 76.89 76.89 0.0M
2023-02-21 77.27 77.27 77.27 77.27 0.0M
2023-02-20 77.34 77.34 77.34 77.34 0.0M
2023-02-17 78.84 78.84 78.84 78.84 0.0M
2023-02-16 81.28 81.28 81.28 81.28 0.0M
2023-02-15 82.31 82.31 82.31 82.31 0.0M
2023-02-14 83.85 83.85 83.85 83.85 0.0M
2023-02-13 81.86 81.86 81.86 81.86 0.0M
2023-02-10 85.29 85.29 85.29 85.29 0.0M
2023-02-09 85.06 85.06 85.06 85.06 0.0M
2023-02-08 85.73 85.73 85.73 85.73 0.0M
2023-02-07 84.81 84.81 84.81 84.81 0.0M
2023-02-03 83.99 83.99 83.99 83.99 0.0M
2023-02-02 84.14 84.14 84.14 84.14 0.0M
2023-02-01 81.00 81.00 81.00 81.00 0.0M
2023-01-31 77.25 77.25 77.25 77.25 0.0M
2023-01-30 75.00 75.00 75.00 75.00 0.0M
2023-01-27 78.36 78.36 78.36 78.36 0.0M
2023-01-26 79.04 79.04 79.04 79.04 0.0M
2023-01-25 79.09 79.09 79.09 79.09 0.0M
2023-01-24 78.88 78.88 78.88 78.88 0.0M
2023-01-23 76.00 76.00 76.00 76.00 0.0M
2023-01-20 79.37 79.37 79.37 79.37 0.0M
2023-01-19 77.25 77.25 77.25 77.25 0.0M
2023-01-18 77.25 77.25 77.25 77.25 0.0M
2023-01-17 78.92 78.92 78.92 78.92 0.0M
2023-01-16 78.93 78.93 78.93 78.93 0.0M
2023-01-13 79.27 79.27 79.27 79.27 0.0M
2023-01-12 79.91 79.91 79.91 79.91 0.0M
2023-01-11 77.40 77.40 77.40 77.40 0.0M
2023-01-10 80.49 80.49 80.49 80.49 0.0M
2023-01-09 78.24 78.24 78.24 78.24 0.0M
2023-01-06 78.63 78.63 78.63 78.63 0.0M
2023-01-05 79.56 79.56 79.56 79.56 0.0M
2023-01-04 80.99 80.99 80.99 80.99 0.0M
2023-01-03 81.85 81.85 81.85 81.85 0.0M
2023-01-02 81.78 81.78 81.78 81.78 0.0M