Controladora Axtel

CTAXTELA
🏛️ 멕시코 →
0.89
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-25 0.91 0.91 0.89 0.89 0.0M
2025-09-24 0.90 0.91 0.88 0.90 0.1M
2025-09-23 0.89 0.90 0.85 0.88 0.3M
2025-09-22 0.93 0.94 0.88 0.89 0.8M
2025-09-21 0.82 0.92 0.82 0.92 0.7M
2025-09-18 0.80 0.83 0.80 0.83 1.6M
2025-09-17 0.76 0.80 0.76 0.80 0.7M
2025-09-15 0.75 0.76 0.75 0.75 0.4M
2025-09-12 0.75 0.76 0.75 0.75 2.4M
2025-09-11 0.76 0.77 0.75 0.75 0.4M
2025-09-10 0.77 0.79 0.77 0.78 0.4M
2025-09-09 0.78 0.78 0.78 0.78 0.2M
2025-09-08 0.74 0.78 0.74 0.78 0.2M
2025-09-05 0.77 0.80 0.75 0.75 3.8M
2025-09-04 0.73 0.77 0.73 0.76 1.6M
2025-09-03 0.69 0.73 0.69 0.73 0.5M
2025-09-02 0.68 0.69 0.68 0.70 0.9M
2025-09-01 0.69 0.70 0.67 0.69 0.1M
2025-08-29 0.68 0.69 0.67 0.68 0.1M
2025-08-28 0.67 0.68 0.65 0.67 0.1M
2025-08-27 0.67 0.67 0.64 0.67 0.0M
2025-08-26 0.66 0.67 0.64 0.65 0.0M
2025-08-25 0.67 0.67 0.66 0.67 0.1M
2025-08-22 0.69 0.69 0.66 0.68 0.0M
2025-08-21 0.65 0.69 0.65 0.68 0.0M
2025-08-20 0.68 0.68 0.66 0.66 0.0M
2025-08-19 0.67 0.67 0.65 0.66 0.1M
2025-08-18 0.67 0.70 0.65 0.66 0.1M
2025-08-15 0.70 0.70 0.67 0.68 0.0M
2025-08-14 0.70 0.71 0.67 0.69 0.0M
2025-08-13 0.70 0.73 0.70 0.70 0.2M
2025-08-12 0.72 0.72 0.71 0.72 0.2M
2025-08-11 0.72 0.73 0.72 0.72 0.3M
2025-08-08 0.72 0.74 0.72 0.73 0.0M
2025-08-07 0.73 0.74 0.73 0.73 0.0M
2025-08-06 0.74 0.74 0.73 0.73 0.0M
2025-08-05 0.73 0.74 0.73 0.73 0.2M
2025-08-04 0.72 0.75 0.72 0.74 0.2M
2025-08-01 0.74 0.74 0.73 0.74 0.0M
2025-07-31 0.73 0.74 0.72 0.74 0.0M
2025-07-30 0.72 0.74 0.72 0.75 0.0M
2025-07-29 0.71 0.73 0.71 0.73 0.0M
2025-07-28 0.71 0.74 0.71 0.73 0.3M
2025-07-25 0.75 0.75 0.72 0.72 0.0M
2025-07-24 0.75 0.78 0.75 0.75 0.0M
2025-07-23 0.74 0.77 0.74 0.77 0.2M
2025-07-22 0.75 0.77 0.75 0.75 0.4M
2025-07-21 0.76 0.76 0.74 0.75 0.4M
2025-07-18 0.75 0.76 0.75 0.75 0.2M
2025-07-17 0.75 0.76 0.72 0.75 0.4M
2025-07-16 0.75 0.77 0.75 0.76 0.1M
2025-07-15 0.75 0.75 0.75 0.76 0.0M
2025-07-14 0.75 0.75 0.74 0.75 0.2M
2025-07-11 0.75 0.76 0.75 0.75 0.4M
2025-07-10 0.75 0.75 0.75 0.75 0.1M
2025-07-09 0.75 0.75 0.75 0.75 0.0M
2025-07-08 0.75 0.76 0.75 0.75 0.0M
2025-07-07 0.76 0.77 0.75 0.75 0.3M
2025-07-04 0.75 0.76 0.74 0.76 0.0M
2025-07-03 0.76 0.76 0.75 0.75 0.0M
2025-07-02 0.76 0.76 0.75 0.75 0.1M
2025-07-01 0.78 0.78 0.75 0.75 0.1M
2025-06-30 0.80 0.80 0.78 0.78 0.0M
2025-06-27 0.77 0.83 0.77 0.80 0.5M
2025-06-26 0.79 0.80 0.78 0.78 0.1M
2025-06-25 0.76 0.80 0.76 0.80 0.6M
2025-06-24 0.73 0.81 0.73 0.77 1.5M
2025-06-23 0.73 0.74 0.73 0.74 0.1M
2025-06-20 0.74 0.75 0.74 0.75 0.1M
2025-06-19 0.74 0.74 0.73 0.74 0.0M
2025-06-18 0.73 0.74 0.73 0.73 0.0M
2025-06-17 0.73 0.74 0.73 0.73 0.0M
2025-06-16 0.74 0.74 0.73 0.74 0.1M
2025-06-13 0.73 0.74 0.73 0.73 0.0M
2025-06-12 0.73 0.74 0.73 0.74 0.1M
2025-06-11 0.72 0.73 0.70 0.73 0.1M
2025-06-10 0.71 0.73 0.71 0.73 0.0M
2025-06-09 0.72 0.73 0.72 0.72 0.0M
2025-06-06 0.72 0.73 0.72 0.73 0.3M
2025-06-05 0.71 0.73 0.70 0.73 0.3M
2025-06-04 0.71 0.72 0.70 0.71 0.2M
2025-06-03 0.73 0.73 0.71 0.72 0.1M
2025-06-02 0.71 0.73 0.71 0.72 0.1M
2025-05-30 0.70 0.73 0.70 0.72 0.1M
2025-05-29 0.74 0.74 0.72 0.71 0.6M
2025-05-28 0.75 0.76 0.74 0.74 0.1M
2025-05-27 0.75 0.76 0.73 0.74 1.6M
2025-05-26 0.73 0.75 0.71 0.74 4.4M
2025-05-23 0.71 0.74 0.71 0.73 2.3M
2025-05-22 0.70 0.72 0.70 0.72 0.1M
2025-05-21 0.73 0.73 0.71 0.71 0.0M
2025-05-20 0.74 0.75 0.71 0.73 0.6M
2025-05-19 0.72 0.74 0.72 0.73 0.4M
2025-05-16 0.69 0.71 0.68 0.71 0.2M
2025-05-15 0.64 0.68 0.63 0.67 0.6M
2025-05-14 0.64 0.64 0.63 0.64 0.1M
2025-05-13 0.63 0.64 0.63 0.63 0.1M
2025-05-12 0.63 0.64 0.63 0.64 0.0M
2025-05-09 0.62 0.64 0.62 0.64 0.1M
2025-05-08 0.64 0.65 0.63 0.64 0.0M
2025-05-07 0.64 0.65 0.63 0.64 0.5M
2025-05-06 0.63 0.64 0.60 0.61 8.0M
2025-05-05 0.62 0.65 0.61 0.63 0.4M
2025-05-02 0.63 0.64 0.61 0.62 1.9M
2025-04-30 0.61 0.64 0.61 0.64 0.1M
2025-04-29 0.61 0.63 0.61 0.62 0.1M
2025-04-28 0.65 0.65 0.59 0.61 0.2M
2025-04-25 0.66 0.69 0.65 0.65 1.1M
2025-04-24 0.62 0.65 0.62 0.63 0.3M
2025-04-23 0.65 0.65 0.63 0.64 0.0M
2025-04-22 0.65 0.66 0.63 0.65 0.2M
2025-04-21 0.69 0.69 0.65 0.66 0.0M
2025-04-16 0.72 0.72 0.65 0.69 0.0M
2025-04-15 0.69 0.73 0.69 0.71 0.0M
2025-04-14 0.73 0.73 0.67 0.70 0.1M
2025-04-11 0.73 0.73 0.71 0.71 0.3M
2025-04-10 0.72 0.77 0.72 0.74 0.4M
2025-04-09 0.69 0.73 0.64 0.70 1.0M
2025-04-08 0.68 0.74 0.68 0.68 0.1M
2025-04-07 0.72 0.72 0.69 0.69 0.3M
2025-04-04 0.75 0.75 0.71 0.71 0.2M
2025-04-03 0.78 0.78 0.75 0.76 0.0M
2025-04-02 0.74 0.74 0.70 0.77 0.0M
2025-04-01 0.70 0.74 0.70 0.74 0.2M
2025-03-26 0.76 0.78 0.76 0.77 0.4M
2025-03-25 0.73 0.79 0.73 0.76 0.5M
2025-03-24 0.78 0.79 0.73 0.75 1.4M
2025-03-21 0.80 0.83 0.77 0.78 0.7M
2025-03-20 0.77 0.85 0.75 0.78 2.9M
2025-03-10 0.61 0.64 0.60 0.62 3.0M
2025-03-07 0.56 0.64 0.56 0.62 2.4M
2025-03-06 0.60 0.60 0.55 0.57 0.1M
2025-03-05 0.63 0.64 0.60 0.61 0.5M
2025-03-04 0.63 0.64 0.61 0.63 0.9M
2025-03-03 0.63 0.65 0.61 0.62 2.7M
2025-02-28 0.53 0.62 0.52 0.61 4.2M
2025-02-27 0.44 0.55 0.44 0.53 2.2M
2025-02-26 0.43 0.45 0.43 0.44 0.9M
2025-02-21 0.45 0.45 0.44 0.45 3.3M
2025-02-20 0.44 0.45 0.44 0.45 1.3M
2025-02-19 0.45 0.45 0.44 0.45 2.9M
2025-02-18 0.45 0.46 0.45 0.45 3.3M
2025-02-17 0.44 0.46 0.44 0.46 3.3M
2025-02-14 0.46 0.46 0.44 0.45 1.4M
2025-02-13 0.45 0.45 0.44 0.45 0.8M
2025-01-22 0.32 0.32 0.31 0.31 0.1M
2025-01-21 0.31 0.32 0.31 0.31 0.4M
2025-01-20 0.31 0.32 0.31 0.32 0.1M
2025-01-17 0.31 0.32 0.31 0.32 0.0M
2025-01-16 0.31 0.31 0.31 0.31 0.1M
2025-01-15 0.31 0.32 0.30 0.31 0.1M
2025-01-14 0.32 0.32 0.31 0.32 0.1M
2025-01-13 0.32 0.32 0.32 0.32 0.0M
2025-01-10 0.32 0.32 0.32 0.32 0.0M
2025-01-09 0.32 0.32 0.32 0.32 0.2M
2025-01-08 0.31 0.32 0.31 0.31 0.0M
2025-01-07 0.32 0.32 0.31 0.31 0.1M
2025-01-06 0.32 0.33 0.31 0.32 0.1M
2025-01-03 0.33 0.33 0.32 0.32 0.0M
2025-01-02 0.34 0.34 0.33 0.32 0.1M