GENIUS21 (GENIUS21)

GENIUS21
🏛️ Mexiko →
111.70
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:55 111.70 111.70 111.70 111.70 0.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 111.70 111.70 111.70 111.70 0.0M
2025-09-25 111.50 111.50 111.50 111.50 0.0M
2025-09-18 113.00 114.40 113.00 114.40 0.0M
2025-09-17 113.15 113.15 113.15 113.15 0.0M
2025-09-12 113.50 115.00 112.90 112.90 0.0M
2025-09-11 114.60 114.60 114.60 114.60 0.0M
2025-09-10 115.00 116.30 115.00 116.30 0.0M
2025-09-09 111.30 111.31 111.30 111.30 0.0M
2025-09-08 111.45 111.45 111.45 111.45 0.0M
2025-09-05 111.12 111.12 111.12 111.12 0.0M
2025-09-04 111.00 111.12 110.50 111.12 0.0M
2025-09-03 110.00 110.00 110.00 110.00 0.0M
2025-09-02 109.90 109.90 109.90 109.90 0.0M
2025-08-28 111.10 111.10 111.10 111.10 0.0M
2025-08-27 111.70 111.80 111.70 111.80 0.0M
2025-08-26 110.00 111.10 110.00 110.80 0.0M
2025-08-25 110.18 110.18 110.18 110.18 0.0M
2025-08-21 110.50 110.50 110.20 110.20 0.0M
2025-08-19 112.00 112.00 111.70 111.70 0.0M
2025-08-18 112.20 112.20 112.20 112.20 0.0M
2025-08-14 111.80 112.00 111.80 112.00 0.0M
2025-08-13 111.00 111.00 111.00 111.00 0.0M
2025-08-11 108.50 110.20 108.50 110.20 0.0M
2025-08-06 107.40 107.40 107.40 107.40 0.0M
2025-08-05 109.10 109.10 109.10 109.10 0.0M
2025-08-01 109.50 109.70 109.50 109.50 0.0M
2025-07-30 110.50 111.80 110.50 110.50 0.0M
2025-07-29 110.91 110.91 110.20 110.20 0.0M
2025-07-25 108.80 108.80 108.60 108.60 0.0M
2025-07-24 108.20 108.20 108.20 108.20 0.0M
2025-07-23 108.00 108.00 108.00 108.00 0.0M
2025-07-22 109.30 109.30 108.00 108.00 0.0M
2025-07-21 108.58 110.30 108.58 110.30 0.0M
2025-07-18 109.70 109.70 109.70 109.70 0.0M
2025-07-17 111.00 111.00 110.97 110.97 0.0M
2025-07-16 108.00 110.30 108.00 109.30 0.1M
2025-07-15 108.40 109.30 108.40 109.30 0.0M
2025-07-14 107.90 107.90 107.90 107.90 0.0M
2025-07-11 108.53 108.53 108.53 108.53 0.0M
2025-07-10 108.01 108.01 108.01 108.01 0.0M
2025-07-09 108.40 108.40 108.20 108.20 0.0M
2025-07-08 108.50 108.50 108.50 108.50 0.0M
2025-07-07 108.70 108.70 108.70 108.70 0.0M
2025-07-04 109.30 109.60 109.30 109.60 0.0M
2025-07-03 109.00 110.30 109.00 109.60 0.1M
2025-07-02 107.80 108.30 107.80 108.00 0.0M
2025-07-01 108.00 109.50 107.00 108.20 0.0M
2025-06-30 108.70 108.71 108.70 108.70 0.0M
2025-06-27 108.40 109.00 108.00 108.00 0.3M
2025-06-26 107.50 107.79 107.30 107.79 0.0M
2025-06-24 107.69 108.00 107.54 108.00 0.0M
2025-06-23 105.00 106.25 105.00 106.24 0.0M
2025-06-20 105.98 105.98 105.98 105.98 0.0M
2025-06-18 106.51 106.51 106.30 106.30 0.0M
2025-06-17 107.00 107.34 107.00 107.34 0.0M
2025-06-13 106.27 106.27 105.41 105.64 0.0M
2025-06-12 106.76 106.76 106.76 106.76 0.0M
2025-06-11 104.98 104.98 104.83 104.83 0.0M
2025-06-10 105.58 105.80 105.50 105.50 0.0M
2025-06-09 106.00 106.00 106.00 106.00 0.0M
2025-06-06 106.35 106.35 106.00 106.00 0.0M
2025-06-05 106.03 106.03 105.20 105.46 0.0M
2025-06-04 104.75 105.01 104.75 105.01 0.0M
2025-06-03 104.45 104.45 104.41 104.41 0.0M
2025-06-02 103.79 104.00 103.79 104.00 0.0M
2025-05-30 103.40 104.20 103.40 104.20 0.0M
2025-05-29 104.75 104.75 104.20 104.20 0.0M
2025-05-28 103.36 104.38 103.36 104.38 0.0M
2025-05-27 102.24 103.36 102.23 103.36 0.0M
2025-05-26 102.00 102.00 102.00 102.00 0.0M
2025-05-23 101.43 102.00 101.43 102.00 0.0M
2025-05-22 103.20 103.20 103.20 103.20 0.0M
2025-05-20 103.00 103.00 102.80 102.80 0.0M
2025-05-16 105.00 105.10 105.00 105.00 0.0M
2025-05-14 102.91 104.00 102.91 104.00 0.0M
2025-05-13 102.80 103.33 102.80 102.99 0.0M
2025-05-12 100.84 101.40 100.84 101.25 0.0M
2025-05-09 98.30 98.30 98.30 98.30 0.0M
2025-05-08 99.26 99.69 99.26 99.40 0.0M
2025-05-07 98.10 98.20 98.10 98.20 0.0M
2025-05-06 98.55 98.90 98.55 98.87 0.0M
2025-05-02 99.00 99.81 99.00 99.61 0.0M
2025-04-30 95.73 96.10 95.73 96.10 0.0M
2025-04-29 96.18 96.20 96.11 96.11 0.0M
2025-04-28 95.70 95.70 94.70 94.70 0.0M
2025-04-25 95.70 95.70 95.70 95.70 0.0M
2025-04-24 94.60 94.60 94.29 94.29 0.0M
2025-04-23 92.30 92.70 92.29 92.30 0.0M
2025-04-22 89.29 89.29 89.29 89.29 0.0M
2025-04-21 88.00 88.00 86.28 87.10 0.0M
2025-04-16 91.00 91.00 89.81 90.00 0.0M
2025-04-15 93.13 93.31 93.13 93.17 0.0M
2025-04-14 93.20 93.20 92.00 92.00 0.0M
2025-04-11 92.00 93.44 92.00 93.20 0.0M
2025-04-10 93.66 93.66 91.07 91.30 0.0M
2025-04-09 89.00 94.10 89.00 93.47 0.0M
2025-04-08 88.45 92.00 87.05 87.05 0.0M
2025-04-07 88.00 88.93 87.70 88.45 0.0M
2025-04-03 91.66 92.15 91.00 91.00 0.1M
2025-04-01 96.13 96.27 96.13 96.27 0.0M
2025-03-31 95.75 95.75 94.00 95.22 0.0M
2025-03-28 96.66 96.66 96.57 96.57 0.0M
2025-03-27 100.90 100.90 100.90 100.90 0.0M
2025-03-26 100.15 100.15 99.40 99.40 0.0M
2025-03-25 100.90 100.90 100.90 100.90 0.0M
2025-03-24 99.99 99.99 99.80 99.80 0.0M
2025-03-21 98.25 98.25 98.25 98.25 0.0M
2025-03-20 98.88 98.88 97.35 98.25 0.0M
2025-03-19 97.00 98.60 97.00 98.60 0.0M
2025-03-18 97.00 97.00 95.38 95.50 0.0M
2025-03-14 94.50 96.00 94.50 96.00 0.0M
2025-03-13 95.70 95.70 94.40 94.40 0.0M
2025-03-12 96.10 97.50 96.10 97.50 0.1M
2025-03-11 95.00 95.83 94.99 95.83 0.0M
2025-03-10 97.09 97.09 89.40 94.35 0.0M
2025-03-07 97.61 98.30 97.09 98.30 0.0M
2025-03-06 99.65 99.65 97.95 97.95 0.0M
2025-03-05 103.30 103.30 103.30 103.30 0.0M
2025-03-04 103.80 104.25 102.35 104.25 0.0M
2025-03-03 104.31 104.90 104.31 104.50 0.0M
2025-02-28 102.74 104.31 102.74 104.31 0.0M
2025-02-27 106.27 106.27 106.27 106.27 0.0M
2025-02-26 107.30 107.86 106.25 106.25 0.0M
2025-02-25 106.65 106.65 104.44 105.79 0.0M
2025-02-24 107.55 107.55 107.55 107.55 0.0M
2025-02-21 110.66 110.90 108.50 108.50 0.0M
2025-02-20 111.05 111.05 110.30 110.30 0.0M
2025-02-19 111.00 111.84 111.00 111.84 0.0M
2025-02-18 110.85 110.85 110.79 110.79 0.0M
2025-02-17 110.73 111.40 110.73 111.40 0.0M
2025-02-14 110.26 110.73 110.26 110.73 0.0M
2025-02-13 109.65 110.85 109.65 110.42 0.0M
2025-02-12 109.50 109.50 109.50 109.50 0.0M
2025-02-11 111.70 111.70 110.20 110.36 0.0M
2025-02-10 110.20 112.20 110.20 111.60 0.0M
2025-02-07 109.45 109.61 108.92 109.35 0.0M
2025-02-06 109.38 109.38 108.90 108.90 0.1M
2025-02-05 108.32 108.55 102.00 108.55 0.0M
2025-02-04 107.50 108.32 107.39 108.32 0.0M
2025-01-31 110.17 110.17 110.17 110.17 0.0M
2025-01-29 109.60 109.60 108.57 108.57 0.0M
2025-01-28 108.10 110.60 107.80 109.65 0.0M
2025-01-27 110.00 110.00 107.80 107.80 0.0M
2025-01-24 111.41 111.41 111.41 111.41 0.0M
2025-01-23 112.21 112.37 111.88 112.00 0.0M
2025-01-22 109.50 112.67 109.50 112.11 0.0M
2025-01-21 107.70 109.00 107.70 108.95 0.0M
2025-01-20 107.10 107.10 107.10 107.10 0.0M
2025-01-17 107.80 107.88 107.70 107.88 0.0M
2025-01-16 107.00 107.00 106.76 106.77 0.0M
2025-01-15 103.36 105.06 103.36 105.06 0.0M
2025-01-13 104.80 104.80 103.36 103.36 0.0M
2025-01-10 105.50 105.50 105.00 105.50 0.0M
2025-01-09 106.50 106.50 106.50 106.50 0.0M
2025-01-07 108.68 108.68 106.50 106.50 0.0M
2025-01-06 108.90 109.30 108.20 108.20 0.0M
2025-01-03 108.10 109.30 108.10 109.10 0.0M
2025-01-02 108.13 108.13 106.50 106.96 0.0M