Operadora de Sites Mexicanos SA de CV (SITES1A1)

SITES1A1
🏛️ Mexiko →
17.26
Letzte Aktualisierung: 2025-09-25
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
2022-12-30 19.33 19.50 19.03 19.17 1.5M
2022-12-29 19.39 19.64 19.10 19.34 0.4M
2022-12-28 19.32 19.42 19.00 19.23 0.3M
2022-12-27 19.49 19.75 19.25 19.33 0.3M
2022-12-26 19.61 19.80 19.46 19.62 0.1M
2022-12-23 19.56 19.96 19.24 19.65 0.6M
2022-12-22 19.60 19.72 19.00 19.65 0.4M
2022-12-21 19.37 19.91 19.30 19.56 0.7M
2022-12-20 19.68 19.70 19.13 19.37 0.4M
2022-12-19 18.94 19.55 18.94 19.41 0.6M
2022-12-16 19.00 19.37 18.25 19.04 3.6M
2022-12-15 18.91 19.32 18.82 19.18 2.4M
2022-12-14 19.57 19.57 18.98 19.18 1.1M
2022-12-13 20.25 20.95 18.91 19.36 2.7M
2022-12-09 20.68 20.68 20.21 20.36 0.7M
2022-12-08 20.46 20.85 20.12 20.53 0.6M
2022-12-07 20.55 20.90 20.05 20.24 2.9M
2022-12-06 20.68 20.99 20.13 20.33 1.1M
2022-12-05 21.49 21.53 20.31 20.67 0.5M
2022-12-02 21.61 22.15 21.38 21.49 0.7M
2022-12-01 21.28 22.07 20.72 21.60 1.3M
2022-11-30 21.12 21.92 20.26 21.16 4.3M
2022-11-29 22.28 22.83 21.05 21.56 1.1M
2022-11-28 22.73 23.60 22.16 22.28 0.7M
2022-11-25 23.30 23.90 22.31 22.60 0.4M
2022-11-24 23.99 23.99 23.22 23.48 0.2M
2022-11-23 23.55 24.40 23.54 24.09 1.2M
2022-11-22 23.60 24.10 23.17 23.40 2.0M
2022-11-18 23.00 23.85 22.99 23.68 0.8M
2022-11-17 23.48 23.65 22.64 23.18 0.8M
2022-11-16 23.80 23.85 23.27 23.50 0.7M
2022-11-15 23.90 24.01 23.27 23.85 0.7M
2022-11-14 23.76 24.29 23.39 23.72 0.8M
2022-11-11 22.79 24.60 22.28 23.77 1.3M
2022-11-10 23.05 23.11 22.73 22.92 0.8M
2022-11-09 22.72 23.24 22.38 22.57 1.5M
2022-11-08 21.95 22.66 21.91 22.34 1.2M
2022-11-07 21.52 22.30 21.52 22.03 0.7M
2022-11-04 21.56 22.25 21.28 21.87 0.9M
2022-11-03 20.99 22.25 20.70 21.57 1.4M
2022-11-01 21.87 22.30 20.80 21.22 1.3M
2022-10-31 20.32 22.46 20.32 21.56 1.1M
2022-10-28 20.22 20.70 20.03 20.40 0.9M
2022-10-27 20.27 20.86 20.02 20.19 1.1M
2022-10-26 20.22 20.66 19.90 20.17 0.7M
2022-10-25 19.22 20.26 19.22 19.99 1.6M
2022-10-24 19.33 19.68 18.95 19.14 0.6M
2022-10-21 19.20 19.67 19.06 19.54 1.0M
2022-10-20 19.03 19.59 18.51 19.19 1.0M
2022-10-19 18.11 19.46 17.83 19.19 1.0M
2022-10-18 18.12 18.43 17.61 18.20 0.6M
2022-10-17 17.10 18.44 17.10 17.87 1.1M
2022-10-14 17.20 17.50 16.87 17.13 0.4M
2022-10-13 17.11 17.88 16.89 17.19 0.7M
2022-10-12 17.21 18.04 16.83 17.33 0.9M
2022-10-11 17.50 17.80 16.82 17.40 1.7M
2022-10-10 17.32 17.82 17.25 17.33 0.4M
2022-10-07 17.24 18.06 17.06 17.49 0.5M
2022-10-06 16.32 17.98 16.29 17.51 1.4M
2022-10-05 16.50 16.58 16.10 16.35 0.6M
2022-10-04 16.84 16.95 16.35 16.55 0.7M
2022-10-03 16.78 17.45 16.45 16.63 0.6M
2022-09-30 16.91 18.00 16.51 16.74 1.0M
2022-09-29 16.79 17.47 16.71 17.00 0.6M
2022-09-28 16.95 17.42 16.38 16.85 2.9M
2022-09-27 17.89 18.24 16.86 17.01 1.2M
2022-09-26 18.23 18.46 17.55 17.76 1.0M
2022-09-23 18.31 18.47 18.00 18.11 0.8M
2022-09-22 18.69 18.71 18.33 18.47 0.5M
2022-09-21 18.66 19.45 18.50 18.81 0.8M
2022-09-20 18.41 18.87 18.26 18.74 1.2M
2022-09-19 18.12 18.65 17.89 18.45 1.4M
2022-09-15 18.15 18.41 18.10 18.25 3.6M
2022-09-14 18.35 18.49 18.03 18.15 1.0M
2022-09-13 18.87 18.89 18.30 18.34 1.0M
2022-09-12 18.43 19.05 18.42 18.86 0.5M
2022-09-09 18.13 18.50 18.00 18.38 0.5M
2022-09-07 19.00 19.17 18.03 18.21 1.4M
2022-09-06 19.95 19.95 18.84 19.01 1.2M
2022-09-05 19.37 20.16 19.35 19.92 0.1M
2022-09-02 19.10 19.72 18.95 19.37 0.7M
2022-09-01 19.95 19.95 18.63 19.10 1.9M
2022-08-31 21.32 21.54 19.95 20.06 3.2M
2022-08-30 21.36 21.70 20.92 21.32 1.1M
2022-08-29 21.58 21.71 21.00 21.25 1.4M
2022-08-26 21.97 22.36 21.51 21.63 0.5M
2022-08-25 21.32 22.04 21.25 21.93 0.7M
2022-08-24 21.92 21.97 21.21 21.30 1.4M
2022-08-23 21.72 22.04 21.55 21.92 1.0M
2022-08-22 21.80 22.50 21.24 21.78 0.7M
2022-08-19 22.13 22.13 21.70 21.87 0.2M
2022-08-18 22.59 22.75 22.05 22.10 0.8M
2022-08-17 22.80 22.87 22.30 22.67 0.6M
2022-08-16 22.22 23.24 22.05 22.83 1.9M
2022-08-15 22.52 23.19 22.16 22.30 0.9M
2022-08-12 21.81 22.90 21.81 22.54 1.3M
2022-08-11 21.66 22.20 21.52 21.93 2.6M
2022-08-10 21.67 22.47 21.33 21.66 1.1M
2022-08-09 21.63 22.05 21.56 21.76 0.9M
2022-08-08 21.80 22.19 21.50 22.05 0.8M
2022-08-05 21.52 21.82 21.22 21.70 1.4M
2022-08-04 21.71 23.00 21.10 21.75 2.5M
2022-08-03 21.78 22.02 21.05 21.71 1.3M
2022-08-02 22.90 22.90 21.56 22.02 2.2M
2022-08-01 23.90 25.00 22.44 22.83 1.0M
2022-07-29 23.79 24.76 23.27 23.86 1.1M
2022-07-28 23.20 24.19 22.75 23.89 0.8M
2022-07-27 23.05 24.20 22.50 23.23 0.7M
2022-07-26 23.08 23.11 22.50 22.92 0.5M
2022-07-25 23.10 23.28 22.79 22.97 0.5M
2022-07-22 22.95 23.10 22.74 22.95 0.4M
2022-07-21 23.67 23.78 22.62 22.80 7.8M
2022-07-20 23.40 23.88 23.10 23.68 1.1M
2022-07-19 23.60 23.83 22.95 23.28 0.7M
2022-07-18 23.10 24.14 23.10 23.27 0.4M
2022-07-15 23.15 23.66 23.05 23.37 0.2M
2022-07-14 23.31 23.40 22.70 23.13 0.9M
2022-07-13 24.03 24.20 23.50 23.56 0.7M
2022-07-12 23.69 24.58 23.62 24.05 0.8M
2022-07-11 23.95 23.97 23.52 23.74 1.0M
2022-07-08 23.51 24.36 23.20 23.94 0.4M
2022-07-07 23.56 23.83 23.41 23.65 0.6M
2022-07-06 22.78 23.69 22.60 23.53 1.0M
2022-07-05 22.74 22.97 22.26 22.66 0.9M
2022-07-04 22.89 23.26 22.56 22.95 0.4M
2022-07-01 23.42 23.99 23.05 23.12 0.7M
2022-06-30 23.27 23.47 23.07 23.31 1.5M
2022-06-29 23.05 24.00 22.81 23.21 0.8M
2022-06-28 23.53 23.76 23.10 23.16 2.4M
2022-06-27 23.08 23.49 22.57 23.39 2.7M
2022-06-24 23.19 24.40 22.50 22.97 1.6M
2022-06-23 23.69 24.00 22.50 22.79 1.0M
2022-06-22 23.94 24.00 22.75 23.52 0.5M
2022-06-21 23.78 24.43 22.90 23.71 0.7M
2022-06-20 23.43 23.74 22.27 23.45 0.7M
2022-06-17 22.06 26.47 21.53 23.80 12.8M
2022-06-16 22.90 23.55 21.51 22.07 1.4M
2022-06-15 23.43 23.82 23.18 23.53 1.5M
2022-06-14 23.87 23.87 23.33 23.46 8.1M
2022-06-13 24.07 24.26 22.73 23.47 2.2M
2022-06-10 24.93 24.93 24.39 24.50 0.8M
2022-06-09 24.79 25.14 24.55 24.96 0.9M
2022-06-08 24.66 24.93 24.50 24.74 1.0M
2022-06-07 24.70 25.24 24.50 24.85 0.6M
2022-06-06 24.98 25.59 24.56 24.72 0.6M
2022-06-03 25.00 25.11 24.64 24.98 0.9M
2022-06-02 25.94 25.99 24.68 24.79 0.8M
2022-06-01 26.00 26.49 25.01 25.91 1.5M
2022-05-31 24.73 27.34 23.90 26.06 16.1M
2022-05-30 24.03 24.70 24.03 24.55 0.8M
2022-05-27 23.93 24.53 23.66 24.30 2.2M
2022-05-26 24.41 24.48 23.64 23.78 1.4M
2022-05-25 24.90 25.28 24.40 24.69 1.4M
2022-05-24 24.55 25.04 24.30 24.79 2.2M
2022-05-23 25.64 25.64 24.46 24.52 0.8M
2022-05-20 24.44 25.96 24.44 25.15 1.5M
2022-05-19 24.69 25.42 24.44 24.96 0.9M
2022-05-18 24.45 25.00 24.43 24.48 0.9M
2022-05-17 24.70 25.49 24.22 24.51 1.1M
2022-05-16 24.45 24.94 23.83 24.79 0.8M
2022-05-13 24.45 25.40 24.19 24.42 2.3M
2022-05-12 24.39 25.40 24.29 25.04 1.4M
2022-05-11 24.44 25.24 24.35 24.62 1.6M
2022-05-10 24.95 25.53 24.25 24.59 1.1M
2022-05-09 24.95 25.65 24.06 24.88 0.6M
2022-05-06 23.53 26.20 23.50 25.72 1.9M
2022-05-05 23.64 24.51 23.10 24.02 0.8M
2022-05-04 24.10 24.44 23.53 24.33 1.3M
2022-05-02 24.72 25.17 24.10 25.00 0.4M
2022-04-29 25.25 25.60 24.72 24.92 1.2M
2022-04-28 25.82 25.82 25.00 25.39 1.5M
2022-04-27 26.30 26.85 25.29 25.80 2.4M
2022-04-25 25.47 26.84 24.74 25.82 1.9M
2022-04-22 25.70 25.76 25.07 25.34 1.1M
2022-04-21 26.51 26.67 25.00 25.53 1.2M
2022-04-20 26.97 27.10 26.07 26.60 0.7M
2022-04-19 25.98 28.05 25.66 26.70 1.5M
2022-04-18 25.99 26.50 25.90 26.14 2.2M
2022-04-13 26.34 26.34 25.59 26.02 1.0M
2022-04-12 25.91 26.28 25.38 25.98 1.5M
2022-04-11 25.66 26.64 25.63 26.08 1.2M
2022-04-08 26.39 26.39 25.61 26.22 1.0M
2022-04-07 26.14 26.40 25.54 26.18 0.7M
2022-04-06 25.20 26.38 24.96 26.09 1.4M
2022-04-05 26.18 26.18 24.86 25.07 1.4M
2022-04-04 25.84 26.29 25.24 25.48 0.7M
2022-04-01 25.46 25.94 25.37 25.80 0.6M
2022-03-31 25.78 25.78 25.20 25.32 1.6M
2022-03-30 26.07 26.80 25.34 25.44 1.0M
2022-03-29 25.99 26.90 25.48 26.57 4.6M
2022-03-28 25.22 25.94 25.18 25.60 0.9M
2022-03-25 25.00 25.45 24.88 25.18 1.0M
2022-03-24 25.19 25.33 24.99 25.11 3.6M
2022-03-23 25.01 25.40 24.92 25.02 2.3M
2022-03-22 25.21 25.40 24.62 25.01 4.5M
2022-03-18 25.03 25.74 24.98 25.16 7.4M
2022-03-17 25.40 26.74 24.86 24.99 3.5M
2022-03-16 24.24 27.05 24.24 25.09 2.2M
2022-03-15 26.00 26.00 25.00 25.00 2.1M
2022-02-03 28.50 28.50 28.50 28.50 0.0M