Value GF (VALUEGFO)

VALUEGFO
🏛️ Mexiko →
73.00
Letzte Aktualisierung: 2025-09-26
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
2023-12-29 99.72 99.72 97.00 97.00 1.0M
2023-12-27 103.73 103.99 100.60 103.99 4.7M
2023-12-26 101.03 104.00 101.03 104.00 1.8M
2023-12-22 99.50 99.50 99.50 99.50 0.0M
2023-12-21 99.50 99.50 99.50 99.50 1.8M
2023-12-20 100.05 100.05 98.00 99.50 2.1M
2023-12-19 99.00 99.00 99.00 99.00 2.1M
2023-12-18 100.00 100.00 100.00 100.00 2.0M
2023-12-15 99.40 100.00 99.00 100.00 1.8M
2023-12-14 98.02 99.40 98.02 99.40 0.0M
2023-12-13 101.84 101.84 95.01 99.56 0.0M
2023-12-11 99.00 107.50 99.00 105.00 0.0M
2023-12-08 102.28 102.28 92.65 97.28 2.2M
2023-12-07 106.60 106.60 106.60 106.60 0.0M
2023-12-05 98.00 112.00 98.00 111.99 1.8M
2023-12-04 97.15 99.99 95.54 99.99 1.7M
2023-12-01 99.70 99.70 92.00 97.15 2.0M
2023-11-30 94.00 103.00 94.00 101.74 0.0M
2023-11-29 95.00 99.98 95.00 98.88 0.1M
2023-11-28 96.00 96.09 95.00 95.00 0.0M
2023-11-24 97.20 97.20 93.33 93.33 0.0M
2023-11-23 96.00 96.00 91.01 93.20 0.0M
2023-11-22 99.00 99.00 96.50 97.90 0.1M
2023-11-21 97.91 103.65 97.91 99.99 0.1M
2023-11-17 96.00 98.00 92.19 94.03 0.0M
2023-11-16 95.37 99.49 91.51 95.56 0.1M
2023-11-14 96.50 98.00 90.51 90.83 0.0M
2023-11-13 102.37 102.37 96.50 96.50 0.0M
2023-11-09 97.50 97.50 97.50 97.50 0.0M
2023-11-08 98.45 98.45 96.50 96.50 0.0M
2023-11-07 97.60 98.00 97.60 98.00 0.0M
2023-11-06 100.94 100.94 96.50 98.50 0.1M
2023-11-03 107.60 107.60 100.00 103.00 0.0M
2023-11-01 111.85 111.85 111.85 111.85 0.0M
2023-10-31 100.94 117.00 100.94 116.29 0.1M
2023-10-30 96.35 104.10 96.35 104.06 0.1M
2023-10-27 101.42 101.42 101.42 101.42 0.0M
2023-10-25 93.00 104.60 93.00 104.55 0.1M
2023-10-20 95.00 95.00 91.00 93.00 0.0M
2023-10-19 97.12 97.12 97.12 97.12 0.0M
2023-10-18 103.00 103.00 100.12 100.12 0.1M
2023-10-03 112.00 112.00 103.00 106.40 0.2M
2023-09-29 97.57 118.11 90.21 117.90 0.3M
2023-09-28 89.50 102.93 89.50 102.70 0.0M
2023-09-27 89.50 89.50 89.50 89.50 0.1M
2023-09-22 89.95 89.95 89.95 89.95 0.0M
2023-09-20 89.90 90.00 89.90 89.95 0.1M
2023-09-19 89.90 89.90 89.90 89.90 0.0M
2023-09-18 89.90 89.90 89.90 89.90 0.0M
2023-09-15 89.91 90.00 89.90 89.99 0.0M
2023-09-14 89.90 89.90 89.90 89.90 0.0M
2023-09-13 89.75 90.00 89.75 89.90 0.0M
2023-09-12 93.98 93.98 90.00 90.15 0.0M
2023-09-08 96.00 96.00 96.00 96.00 0.0M
2023-09-07 96.00 96.00 96.00 96.00 0.0M
2023-09-06 95.99 96.00 95.99 96.00 0.0M
2023-09-05 97.50 97.50 95.00 95.00 0.2M
2023-09-04 93.50 99.94 93.50 97.50 0.0M
2023-09-01 97.80 97.80 90.00 93.50 0.0M
2023-08-31 93.35 103.00 93.35 102.92 0.1M
2023-08-30 93.35 93.35 93.35 93.35 0.0M
2023-08-29 93.35 93.35 93.35 93.35 0.0M
2023-08-25 94.43 94.90 93.30 93.30 0.0M
2023-08-24 93.50 93.50 93.50 93.50 0.0M
2023-08-23 93.35 93.35 90.00 93.35 0.7M
2023-08-22 93.35 93.35 93.35 93.35 0.0M
2023-08-21 93.50 93.50 93.40 93.40 0.0M
2023-08-18 95.74 95.74 93.35 93.50 0.0M
2023-08-17 95.75 95.75 95.75 95.75 0.0M
2023-08-16 98.00 98.00 95.75 95.75 0.1M
2023-08-15 99.94 99.94 98.00 98.00 0.0M
2023-08-14 99.95 99.95 99.94 99.94 0.0M
2023-08-11 99.95 99.95 99.95 99.95 0.0M
2023-08-10 99.95 99.95 99.90 99.90 0.0M
2023-08-09 100.00 100.00 99.95 99.95 0.0M
2023-08-08 108.00 108.00 100.00 101.46 0.0M
2023-07-31 106.00 106.00 106.00 106.00 0.0M
2023-07-28 105.00 105.00 105.00 105.00 0.0M
2023-07-26 103.51 103.51 103.51 103.51 0.0M
2023-07-24 100.50 100.50 100.50 100.50 0.1M
2023-07-19 104.11 104.11 99.00 100.37 0.1M
2023-07-13 113.00 113.00 104.10 104.11 0.1M
2023-07-10 112.69 112.69 112.69 112.69 0.0M
2023-07-04 115.00 115.00 115.00 115.00 0.0M
2023-06-30 108.53 116.95 108.53 116.86 0.0M
2023-06-29 109.85 109.85 109.85 109.85 0.0M
2023-06-26 110.67 112.00 98.35 111.95 1.8M
2023-06-23 113.45 113.50 113.45 113.50 2.2M
2023-06-08 112.40 113.50 112.40 113.50 0.0M
2023-06-01 111.15 111.15 111.15 111.15 0.0M
2023-05-31 114.00 117.00 114.00 117.00 0.0M
2023-05-24 115.13 115.13 115.13 115.13 0.0M
2023-05-19 115.50 116.87 115.49 116.87 0.0M
2023-05-16 118.00 118.00 116.90 116.92 0.0M
2023-05-15 113.00 118.99 111.95 118.45 0.0M
2023-05-12 112.10 112.10 112.10 112.10 1.3M
2023-05-11 108.16 115.00 107.00 112.00 1.6M
2023-05-10 114.96 114.96 105.00 105.01 1.9M
2023-05-03 117.53 117.53 116.24 116.24 0.0M
2023-05-02 117.33 117.33 117.33 117.33 0.0M
2023-04-28 117.00 120.01 117.00 120.00 0.0M
2023-04-27 117.03 117.03 117.00 117.00 0.0M
2023-04-26 116.90 124.59 116.90 124.59 1.7M
2023-04-12 119.21 119.21 119.16 119.16 0.0M
2023-04-04 115.74 115.74 115.74 115.74 0.0M
2023-03-31 122.00 122.00 113.00 113.48 0.0M
2023-03-30 118.02 118.02 118.02 118.02 0.0M
2023-03-29 117.00 120.00 117.00 120.00 0.0M
2023-03-28 113.50 113.50 103.00 113.00 2.3M
2023-03-24 122.97 122.97 112.51 112.51 0.0M
2023-03-22 123.50 123.50 117.35 123.40 0.0M
2023-03-21 130.00 130.00 130.00 130.00 0.2M
2023-03-17 130.00 130.00 128.45 128.45 0.0M
2023-03-16 120.85 130.00 120.85 126.46 1.6M
2023-03-15 106.00 121.50 106.00 120.85 0.0M
2023-03-14 114.52 114.52 98.20 103.00 2.4M
2023-03-13 126.35 126.35 114.25 114.52 0.0M
2023-03-10 129.25 133.00 129.25 133.00 0.1M
2023-03-08 133.00 133.00 133.00 133.00 0.1M
2023-03-07 129.89 133.90 129.89 133.90 4.0M
2023-03-06 133.90 133.90 133.90 133.90 1.1M
2023-02-28 124.16 149.25 123.00 138.72 0.2M
2023-02-13 122.61 128.00 122.61 128.00 0.0M
2023-02-09 123.00 126.64 123.00 126.64 0.0M
2023-02-08 110.10 123.19 96.00 119.26 0.2M
2023-02-07 120.10 120.10 105.55 106.35 0.0M
2023-02-03 135.00 135.00 116.50 116.92 0.0M
2023-02-02 147.25 147.25 137.02 137.02 0.7M
2023-02-01 136.85 155.00 134.00 155.00 2.0M
2023-01-31 124.15 147.00 124.15 137.00 2.0M
2023-01-30 122.29 128.00 122.29 127.99 0.2M
2023-01-27 113.00 128.30 113.00 116.47 2.0M
2023-01-26 113.24 115.66 108.00 111.64 1.7M
2023-01-25 116.00 119.20 116.00 119.20 0.9M
2023-01-20 112.00 112.00 112.00 112.00 0.0M
2023-01-19 114.83 114.83 112.50 112.50 0.0M
2023-01-18 109.50 114.95 109.50 114.83 0.0M
2023-01-13 105.06 105.06 105.05 105.06 0.0M
2023-01-11 107.36 107.36 102.00 102.00 0.0M
2023-01-10 107.35 107.35 107.35 107.35 0.0M
2023-01-09 113.00 113.00 113.00 113.00 0.0M
2023-01-06 115.00 115.00 113.00 113.00 0.0M
2023-01-05 111.50 111.50 110.00 110.00 0.0M
2023-01-04 117.00 117.00 117.00 117.00 0.0M
2023-01-03 129.50 129.50 123.13 123.13 0.0M