Qualitas Controladora SAB de CV (Q)

Q
🏛️ Mexiko →
170.17
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
07:40 168.25 168.60 168.24 168.60 3.5K
07:45 168.65 168.65 168.27 168.27 0.8K
07:50 167.63 167.70 167.63 167.70 0.2K
07:55 167.72 168.53 167.71 168.51 0.5K
08:00 167.69 167.70 167.69 167.70 0.2K
08:05 168.32 168.32 167.64 167.64 2.2K
08:10 166.65 167.76 166.65 166.91 1.0K
08:15 166.92 167.81 166.92 167.81 3.1K
08:20 167.78 168.24 167.78 168.24 0.8K
08:25 168.24 168.24 166.90 166.90 1.6K
08:30 166.91 166.98 166.91 166.98 0.4K
08:35 167.36 167.62 167.36 167.62 2.2K
08:40 167.66 167.67 167.66 167.66 1.3K
08:45 167.51 169.52 167.51 169.23 7.0K
08:50 169.05 169.55 169.05 169.33 2.7K
08:55 168.98 169.24 168.98 169.16 2.4K
09:00 169.09 169.09 168.45 168.67 3.4K
09:05 168.51 168.63 168.26 168.63 5.2K
09:10 168.44 168.53 168.44 168.49 2.4K
09:15 167.59 168.70 167.59 168.70 5.5K
09:20 168.94 170.10 168.85 170.10 10.0K
09:25 170.02 170.37 169.87 170.31 7.1K
09:30 170.29 170.50 170.20 170.43 4.4K
09:35 170.28 170.31 170.02 170.10 4.8K
09:40 170.09 170.42 170.00 170.33 4.4K
09:45 170.39 170.95 170.35 170.95 7.8K
09:50 170.84 170.87 170.65 170.82 5.0K
09:55 170.55 170.75 170.45 170.75 5.8K
10:00 170.56 170.65 170.55 170.60 2.1K
10:05 170.55 170.55 170.29 170.45 4.4K
10:10 170.43 170.72 170.43 170.72 4.9K
10:15 170.87 170.87 170.44 170.46 2.1K
10:20 170.15 170.35 170.12 170.35 4.8K
10:25 170.33 170.33 170.10 170.27 5.7K
10:30 170.36 170.51 170.04 170.51 11.9K
10:35 170.55 170.56 170.29 170.29 4.0K
10:40 170.38 170.38 170.07 170.08 4.8K
10:45 170.11 170.20 170.10 170.10 4.3K
10:50 170.05 170.05 169.93 169.93 9.5K
10:55 169.89 169.89 169.55 169.60 4.7K
11:00 169.60 169.61 169.54 169.54 2.4K
11:05 169.60 169.60 169.09 169.09 5.1K
11:10 169.04 169.28 168.47 169.00 19.6K
11:15 169.03 169.41 169.03 169.41 2.0K
11:20 169.40 169.41 168.61 168.88 3.8K
11:25 168.79 168.99 168.51 168.51 2.5K
11:30 168.53 168.74 168.53 168.74 3.0K
11:35 168.77 170.13 168.77 170.13 38.3K
11:40 170.34 170.34 169.95 169.99 11.4K
11:45 169.57 170.09 169.57 170.09 35.0K
11:50 170.30 170.30 169.93 169.93 30.1K
11:55 169.84 170.65 169.84 170.55 9.4K
12:00 170.61 171.30 170.48 170.77 5.3K
12:05 170.88 170.94 170.54 170.54 3.1K
12:10 170.55 170.80 170.55 170.75 3.6K
12:15 170.80 171.00 170.80 170.94 6.7K
12:20 170.94 171.02 170.63 170.63 8.0K
12:25 170.93 170.94 170.67 170.67 2.4K
12:30 170.67 170.79 170.66 170.66 9.5K
12:35 170.66 170.66 169.85 170.12 12.6K
12:40 170.11 170.37 170.11 170.17 4.0K
12:45 170.17 170.34 170.14 170.34 3.2K
12:50 170.35 170.40 170.25 170.25 3.7K
12:55 170.40 170.40 169.84 169.84 5.5K
13:00 169.90 169.90 169.72 169.81 2.0K
13:05 170.04 170.04 169.75 169.75 5.5K
13:10 169.75 170.45 169.74 170.36 15.8K
13:15 170.55 170.58 170.32 170.58 3.8K
13:20 170.58 170.59 170.07 170.07 4.3K
13:25 170.30 170.63 169.89 170.40 32.6K
13:30 170.15 170.15 170.00 170.04 3.0K
13:35 170.00 170.13 170.00 170.12 7.1K
13:40 170.02 170.37 169.94 170.31 23.8K
13:45 170.29 170.29 170.00 170.05 27.1K
13:50 170.05 170.15 170.03 170.10 27.7K
13:55 170.14 170.90 170.04 170.90 76.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 168.25 171.30 166.65 170.17 0.6M
2025-09-25 164.22 169.44 163.61 168.47 0.9M
2025-09-24 164.70 167.40 161.51 165.19 1.3M
2025-09-23 166.08 166.89 164.11 164.67 0.5M
2025-09-22 163.56 168.94 162.11 166.31 0.7M
2025-09-19 161.20 165.99 159.36 162.74 2.0M
2025-09-18 162.36 163.43 159.00 161.61 0.9M
2025-09-17 168.00 169.53 160.71 161.60 1.0M
2025-09-15 170.01 171.82 167.11 168.22 0.6M
2025-09-12 172.02 174.16 170.32 171.31 0.4M
2025-09-11 169.69 179.17 169.69 173.03 1.1M
2025-09-10 175.61 175.61 167.23 168.00 1.6M
2025-09-09 179.76 179.76 171.03 174.91 0.6M
2025-09-08 172.41 181.62 170.51 180.12 0.4M
2025-09-05 172.41 175.68 170.83 173.28 0.4M
2025-09-04 170.05 171.97 168.35 171.69 0.4M
2025-09-03 168.67 171.24 168.01 170.04 0.4M
2025-09-02 170.99 170.99 168.20 169.91 0.5M
2025-09-01 170.95 173.00 167.63 170.14 0.4M
2025-08-29 170.00 170.79 166.98 168.30 0.9M
2025-08-28 168.85 173.72 168.85 170.72 0.8M
2025-08-27 167.77 168.00 162.31 167.77 0.8M
2025-08-26 170.39 171.87 165.09 167.01 1.7M
2025-08-25 172.14 173.37 167.46 168.99 0.6M
2025-08-22 174.98 175.79 171.25 172.15 0.5M
2025-08-21 172.46 176.89 172.37 173.60 0.3M
2025-08-20 168.50 175.43 168.50 173.57 0.4M
2025-08-19 169.00 171.88 165.91 170.04 0.4M
2025-08-18 169.00 170.55 166.30 166.82 0.6M
2025-08-15 170.85 173.99 168.78 169.50 0.6M
2025-08-14 171.75 171.75 168.01 169.24 0.5M
2025-08-13 171.21 172.93 169.23 171.75 0.7M
2025-08-12 169.69 172.00 167.22 171.21 0.4M
2025-08-11 166.98 169.99 164.00 167.17 0.9M
2025-08-08 167.00 167.42 163.51 166.44 1.1M
2025-08-07 169.31 170.27 167.00 167.82 0.6M
2025-08-06 169.50 170.90 167.98 168.47 0.3M
2025-08-05 168.57 170.50 165.54 167.71 0.6M
2025-08-04 168.54 169.81 166.00 168.57 0.5M
2025-08-01 172.07 172.40 167.26 168.09 0.9M
2025-07-31 176.52 177.93 170.11 170.86 0.8M
2025-07-30 180.92 180.92 174.31 176.95 0.8M
2025-07-29 174.14 183.10 172.76 181.83 0.6M
2025-07-28 173.82 175.99 170.09 174.03 0.5M
2025-07-25 172.76 173.88 169.80 172.96 0.3M
2025-07-24 169.34 172.97 166.07 172.13 0.4M
2025-07-23 171.63 174.68 167.77 168.27 0.8M
2025-07-22 175.00 176.02 169.34 171.78 0.6M
2025-07-21 190.41 192.23 172.78 175.11 0.5M
2025-07-18 189.47 194.00 188.09 192.33 0.3M
2025-07-17 186.07 191.99 186.07 190.42 0.7M
2025-07-16 188.91 192.16 185.50 186.02 0.4M
2025-07-15 191.11 192.97 188.14 188.81 0.3M
2025-07-14 193.81 195.41 189.61 192.02 0.4M
2025-07-11 196.35 196.35 187.12 193.80 0.3M
2025-07-10 195.08 196.06 190.13 193.09 0.8M
2025-07-09 193.57 196.01 191.29 195.08 0.7M
2025-07-08 189.93 194.00 189.93 193.62 0.5M
2025-07-07 190.83 195.17 189.25 189.89 0.8M
2025-07-04 186.71 190.83 186.71 190.82 0.5M
2025-07-03 188.48 188.81 181.76 186.24 0.5M
2025-07-02 192.88 193.43 186.61 187.60 0.6M
2025-07-01 192.65 194.54 191.55 191.93 0.5M
2025-06-30 191.50 196.97 190.98 192.69 0.7M
2025-06-27 194.98 196.84 189.94 190.51 0.7M
2025-06-26 190.80 194.49 190.42 192.48 0.6M
2025-06-25 194.89 194.89 188.75 190.84 0.6M
2025-06-24 191.02 194.77 191.01 193.90 0.4M
2025-06-23 188.70 192.17 186.10 191.26 0.8M
2025-06-20 194.37 194.61 189.53 190.20 1.6M
2025-06-19 193.99 195.00 192.28 193.39 0.4M
2025-06-18 201.49 201.49 192.08 193.11 0.6M
2025-06-17 203.00 204.89 196.70 198.83 0.6M
2025-06-16 203.98 207.00 202.20 203.04 0.4M
2025-06-13 212.77 212.77 198.45 202.20 0.8M
2025-06-12 215.00 216.99 209.40 213.43 0.7M
2025-06-11 208.00 214.57 207.03 209.01 0.5M
2025-06-10 204.42 210.38 202.40 209.65 0.2M
2025-06-09 210.25 210.25 202.30 206.69 0.6M
2025-06-06 202.00 210.33 200.02 209.69 0.3M
2025-06-05 210.05 210.81 200.31 202.36 0.6M
2025-06-04 207.79 215.43 207.79 209.01 0.3M
2025-06-03 205.20 209.90 203.16 208.85 0.6M
2025-06-02 209.82 215.29 200.94 205.28 0.5M
2025-05-30 210.00 213.88 207.29 209.82 1.1M
2025-05-29 215.16 219.09 211.75 213.12 0.7M
2025-05-28 216.01 224.43 212.15 213.56 0.5M
2025-05-27 210.31 222.45 209.72 219.92 0.6M
2025-05-26 213.31 213.31 207.76 209.66 0.7M
2025-05-23 207.31 213.41 204.04 212.90 0.6M
2025-05-22 219.55 220.35 206.12 206.68 0.5M
2025-05-21 217.32 222.36 216.95 219.66 0.3M
2025-05-20 219.90 222.92 218.12 218.77 0.8M
2025-05-19 217.29 223.38 217.05 219.48 0.2M
2025-05-16 219.00 222.29 216.04 217.04 0.4M
2025-05-15 222.33 223.25 218.45 220.85 0.7M
2025-05-14 219.55 223.43 218.50 220.89 0.6M
2025-05-13 221.90 221.90 214.00 218.73 0.9M
2025-05-12 224.49 225.29 216.44 220.03 0.4M
2025-05-09 218.70 226.00 218.62 222.59 0.5M
2025-05-08 231.10 231.10 216.60 217.58 0.7M
2025-05-07 229.25 237.18 228.17 234.68 0.4M
2025-05-06 217.56 232.00 216.58 230.09 0.6M
2025-05-05 219.66 221.90 214.02 215.92 0.3M
2025-05-02 216.00 220.43 215.62 219.66 0.3M
2025-04-30 214.27 217.99 213.14 216.10 1.1M
2025-04-29 216.32 218.93 213.27 215.35 1.4M
2025-04-28 211.47 217.74 211.47 216.23 0.4M
2025-04-25 205.43 211.93 205.01 210.72 1.1M
2025-04-24 203.49 209.91 202.15 205.70 2.5M
2025-04-23 186.37 212.17 186.37 204.52 2.7M
2025-04-22 181.49 184.93 179.04 184.50 0.8M
2025-04-21 179.21 181.07 178.57 179.48 0.3M
2025-04-16 177.52 180.00 177.52 179.64 0.3M
2025-04-15 176.02 177.73 171.44 177.03 0.4M
2025-04-14 174.05 178.51 174.05 176.54 0.3M
2025-04-11 174.77 178.26 170.47 173.02 0.7M
2025-04-10 177.71 181.60 177.71 179.25 0.4M
2025-04-09 176.00 179.95 174.63 179.63 0.9M
2025-04-08 176.97 178.08 174.34 176.47 1.0M
2025-04-07 172.19 177.55 161.88 173.66 0.4M
2025-04-04 182.40 186.84 173.23 174.59 1.0M
2025-04-03 178.83 192.99 178.83 183.36 0.6M
2025-04-02 176.96 180.63 176.93 178.76 0.3M
2025-04-01 178.28 179.67 175.40 178.86 0.5M
2025-03-31 175.00 179.93 174.80 177.83 0.6M
2025-03-28 173.87 177.11 169.27 176.18 0.5M
2025-03-27 176.98 177.99 174.54 176.01 0.8M
2025-03-26 176.63 176.99 173.42 176.21 0.8M
2025-03-25 172.20 179.82 172.20 176.32 0.8M
2025-03-24 174.45 174.49 171.23 173.02 0.5M
2025-03-21 176.78 178.48 174.38 174.87 2.7M
2025-03-20 173.02 176.79 173.02 176.08 0.4M
2025-03-19 175.70 178.43 171.98 173.72 0.6M
2025-03-18 177.19 179.91 173.04 176.96 0.6M
2025-03-14 175.57 179.44 172.01 176.31 0.6M
2025-03-13 175.00 178.43 173.47 174.93 0.7M
2025-03-12 174.00 177.79 172.00 176.63 0.6M
2025-03-11 174.26 178.10 170.12 175.95 1.0M
2025-03-10 177.36 178.86 170.98 174.43 1.1M
2025-03-07 179.01 184.85 174.26 178.69 0.8M
2025-03-06 182.05 190.11 178.26 180.73 1.1M
2025-03-05 184.05 185.67 177.44 180.26 0.9M
2025-03-04 181.96 187.17 177.01 185.68 0.7M
2025-03-03 196.17 199.78 182.23 183.50 1.3M
2025-02-28 204.49 204.49 197.16 198.00 18.2M
2025-02-27 200.01 201.99 197.02 199.51 1.0M
2025-02-26 194.01 203.42 193.10 201.02 1.0M
2025-02-25 195.61 197.99 194.04 195.00 1.2M
2025-02-24 186.68 196.48 182.07 195.66 1.1M
2025-02-21 193.92 193.92 186.06 187.35 1.1M
2025-02-20 198.38 198.38 190.04 193.01 1.3M
2025-02-19 202.35 203.26 196.15 198.38 1.1M
2025-02-18 200.23 209.43 199.67 204.39 1.1M
2025-02-17 196.70 201.44 196.02 200.23 0.6M
2025-02-14 198.89 200.13 196.89 197.43 1.0M
2025-02-13 198.49 201.00 193.32 199.30 1.0M
2025-02-12 189.75 197.93 188.23 197.04 2.2M
2025-02-11 186.54 190.01 185.21 189.58 0.7M
2025-02-10 186.29 188.92 182.06 187.57 0.6M
2025-02-07 178.81 190.30 178.68 187.23 0.9M
2025-02-06 187.05 188.99 177.13 177.71 1.1M
2025-02-05 177.00 192.16 177.00 188.94 1.1M
2025-02-04 171.45 176.92 169.97 176.37 1.1M
2025-01-31 173.15 174.75 169.54 172.35 1.4M
2025-01-30 172.39 174.33 172.39 173.14 3.0M
2025-01-29 170.22 175.51 170.12 173.41 0.8M
2025-01-28 178.86 178.86 170.07 172.69 1.5M
2025-01-27 175.02 179.00 175.02 177.18 0.4M
2025-01-24 173.73 178.00 173.69 177.10 0.4M
2025-01-23 175.96 175.96 170.51 173.39 0.8M
2025-01-22 172.49 177.53 171.25 175.27 0.9M
2025-01-21 172.20 172.90 169.96 171.86 0.6M
2025-01-20 171.40 172.98 171.10 172.34 0.1M
2025-01-17 173.41 173.58 170.13 170.60 0.8M
2025-01-16 169.88 173.89 168.15 173.41 0.9M
2025-01-15 163.72 172.00 161.37 170.92 2.4M
2025-01-14 163.97 164.93 161.06 162.71 1.5M
2025-01-13 162.16 164.04 158.04 163.25 0.7M
2025-01-10 165.30 166.83 162.00 163.58 1.0M
2025-01-09 166.01 166.74 163.40 165.61 0.5M
2025-01-08 162.97 165.27 162.90 163.99 2.5M
2025-01-07 163.93 165.77 162.00 162.95 0.7M
2025-01-06 164.36 169.41 162.87 164.76 1.0M
2025-01-03 170.58 170.58 162.02 164.36 0.4M
2025-01-02 174.41 174.52 169.53 170.30 0.9M