Asur B

ASURB
🏛️ mexico →
622.46
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 496.79 499.32 493.00 497.46 0.0M
2023-12-28 500.01 507.42 493.26 496.33 0.0M
2023-12-27 507.86 507.86 500.18 500.75 0.1M
2023-12-26 501.07 510.08 501.07 508.12 0.0M
2023-12-22 508.93 510.00 504.15 506.07 0.1M
2023-12-21 503.90 510.66 501.22 507.55 0.1M
2023-12-20 509.09 511.12 502.18 503.99 0.2M
2023-12-19 505.86 508.78 497.09 507.41 0.1M
2023-12-18 506.10 509.87 490.87 508.33 0.1M
2023-12-15 489.31 512.00 479.21 506.14 0.4M
2023-12-14 409.90 504.69 409.90 494.89 0.4M
2023-12-13 398.70 401.20 390.62 394.62 0.2M
2023-12-11 403.00 404.33 398.16 400.66 0.1M
2023-12-08 409.85 410.70 402.02 402.90 0.1M
2023-12-07 418.05 418.05 407.36 412.02 0.1M
2023-12-06 408.42 422.08 407.31 416.61 0.1M
2023-12-05 400.06 410.72 394.90 408.40 0.1M
2023-12-04 402.83 411.84 402.83 404.29 0.1M
2023-12-01 410.07 410.07 401.90 403.48 0.1M
2023-11-30 391.68 410.91 390.42 410.07 0.3M
2023-11-29 399.13 399.14 385.10 391.62 0.1M
2023-11-28 395.23 400.00 390.51 394.52 0.2M
2023-11-27 398.00 400.03 393.82 397.47 0.1M
2023-11-24 403.33 406.60 402.97 404.11 0.0M
2023-11-23 402.51 404.10 398.01 403.19 0.0M
2023-11-22 397.28 407.71 397.28 404.55 0.1M
2023-11-21 394.00 396.74 381.13 395.50 0.1M
2023-11-17 391.89 398.16 390.79 397.24 0.1M
2023-11-16 391.11 393.50 387.06 391.04 0.1M
2023-11-15 387.41 398.98 387.41 391.06 0.1M
2023-11-14 385.90 394.50 383.90 387.86 0.1M
2023-11-13 384.37 391.73 383.01 385.94 0.1M
2023-11-10 383.77 387.66 381.36 384.57 0.1M
2023-11-09 395.06 395.06 380.85 381.58 0.2M
2023-11-08 399.71 406.55 395.01 396.29 0.2M
2023-11-07 411.46 411.63 401.06 404.22 0.1M
2023-11-06 405.43 415.98 405.00 411.46 0.1M
2023-11-03 398.88 416.07 396.54 398.86 0.1M
2023-11-01 389.35 397.03 386.35 394.97 0.1M
2023-10-31 386.80 390.98 385.92 388.55 0.1M
2023-10-30 379.87 393.76 376.35 391.92 0.1M
2023-10-27 379.66 381.96 370.54 379.86 0.1M
2023-10-26 378.06 388.01 378.06 382.64 0.1M
2023-10-25 375.27 390.71 374.40 385.19 0.2M
2023-10-24 389.93 389.93 374.53 375.04 0.1M
2023-10-23 383.00 388.45 377.28 385.33 0.1M
2023-10-20 380.00 385.80 376.04 382.09 0.1M
2023-10-19 383.00 387.78 376.63 381.67 0.1M
2023-10-18 391.62 392.28 385.56 389.29 0.1M
2023-10-17 387.18 394.61 387.18 391.62 0.1M
2023-10-16 388.00 393.70 383.81 388.99 0.1M
2023-10-13 389.51 394.16 384.66 386.91 0.1M
2023-10-12 396.21 396.75 385.27 392.61 0.2M
2023-10-11 404.40 407.99 389.64 397.32 0.4M
2023-10-10 384.50 399.01 379.27 396.91 0.3M
2023-10-09 380.33 382.04 365.61 375.82 0.1M
2023-10-06 370.96 389.48 344.01 383.45 0.6M
2023-10-05 420.00 420.00 306.00 362.25 1.1M
2023-10-04 433.71 436.00 424.83 434.87 0.1M
2023-10-03 430.00 435.38 423.28 425.55 0.2M
2023-10-02 428.00 436.42 418.14 433.79 0.1M
2023-09-29 451.14 452.44 424.00 426.56 0.2M
2023-09-28 440.00 452.26 440.00 450.00 0.1M
2023-09-27 441.03 446.13 441.02 442.19 0.1M
2023-09-26 437.00 446.29 436.24 440.11 0.1M
2023-09-25 439.70 443.02 437.03 439.72 0.1M
2023-09-22 433.10 444.31 433.10 441.05 0.2M
2023-09-21 437.61 445.70 434.81 444.16 0.1M
2023-09-20 438.56 448.05 435.59 437.35 0.1M
2023-09-19 437.06 438.76 433.33 437.38 0.1M
2023-09-18 442.15 442.15 426.55 438.68 0.1M
2023-09-15 442.43 445.54 438.12 439.91 0.2M
2023-09-14 439.50 449.56 438.99 445.99 0.1M
2023-09-13 440.15 444.17 435.50 441.42 0.2M
2023-09-12 443.58 446.61 440.20 442.11 0.1M
2023-09-11 453.05 453.05 439.77 441.04 0.1M
2023-09-08 447.02 449.56 441.05 446.99 0.1M
2023-09-07 450.13 454.20 446.61 448.01 0.1M
2023-09-06 473.36 473.36 451.06 451.97 0.1M
2023-09-05 462.01 464.34 459.45 462.26 0.1M
2023-09-04 466.02 466.02 459.35 460.59 0.0M
2023-09-01 468.97 471.11 459.10 461.62 0.1M
2023-08-31 480.82 485.57 463.46 464.58 0.3M
2023-08-30 467.71 487.20 467.71 483.46 0.2M
2023-08-29 456.53 469.39 456.53 467.71 0.1M
2023-08-28 462.01 463.23 455.56 456.97 0.1M
2023-08-25 458.36 463.60 457.02 461.80 0.1M
2023-08-24 454.30 460.31 452.25 455.03 0.1M
2023-08-23 451.40 456.50 450.45 453.67 0.1M
2023-08-22 453.95 455.01 448.79 450.75 0.1M
2023-08-21 457.39 458.89 452.83 453.95 0.1M
2023-08-18 458.06 460.44 453.43 457.15 0.0M
2023-08-17 470.49 470.49 456.67 457.97 0.1M
2023-08-16 473.12 474.49 467.96 471.42 0.1M
2023-08-15 462.57 471.37 462.44 469.91 0.0M
2023-08-14 466.68 467.03 459.16 463.47 0.1M
2023-08-11 467.28 473.12 465.33 467.80 0.1M
2023-08-10 467.63 471.63 463.90 468.59 0.2M
2023-08-09 469.86 473.53 467.07 467.63 0.1M
2023-08-08 468.07 472.79 467.52 468.33 0.1M
2023-08-07 469.10 475.25 467.14 468.32 0.1M
2023-08-04 467.48 468.88 463.21 467.20 0.1M
2023-08-03 464.34 470.08 462.06 463.53 0.1M
2023-08-02 467.34 467.50 459.65 462.95 0.2M
2023-08-01 474.20 479.59 466.51 468.11 0.1M
2023-07-31 472.02 475.73 469.30 473.64 0.2M
2023-07-28 475.34 479.36 469.80 475.12 0.1M
2023-07-27 457.64 478.20 456.30 477.53 0.1M
2023-07-26 442.05 461.52 441.06 458.04 0.3M
2023-07-25 453.30 459.94 436.15 439.22 0.1M
2023-07-24 470.64 472.26 453.16 453.92 0.1M
2023-07-21 475.40 475.40 463.26 468.99 0.1M
2023-07-20 478.96 481.04 470.67 471.20 0.1M
2023-07-19 489.72 489.72 470.15 477.60 0.2M
2023-07-18 480.11 496.42 480.11 489.74 0.1M
2023-07-17 481.88 486.69 478.85 484.22 0.0M
2023-07-14 488.69 488.69 480.07 481.88 0.1M
2023-07-13 481.98 497.06 481.50 489.09 0.1M
2023-07-12 485.00 487.94 479.88 481.06 0.1M
2023-07-11 486.39 486.57 473.10 483.17 0.1M
2023-07-10 488.99 490.31 485.67 486.59 0.1M
2023-07-07 482.62 489.00 476.12 488.16 0.1M
2023-07-06 484.56 489.30 475.24 481.94 0.1M
2023-07-05 484.97 485.76 476.00 483.18 0.1M
2023-07-04 493.60 494.38 482.60 483.38 0.0M
2023-07-03 477.00 494.39 476.10 493.09 0.1M
2023-06-30 476.09 479.70 471.54 477.21 0.1M
2023-06-29 476.96 477.00 471.54 474.86 0.0M
2023-06-28 482.61 482.85 474.96 476.54 0.1M
2023-06-27 479.55 484.46 476.34 482.03 0.1M
2023-06-26 478.86 484.02 478.09 480.32 0.1M
2023-06-23 491.40 492.07 478.07 480.73 0.1M
2023-06-22 488.51 489.71 483.07 485.81 0.1M
2023-06-21 497.87 497.95 487.95 488.74 0.1M
2023-06-20 507.97 507.97 487.99 498.07 0.1M
2023-06-19 506.71 511.36 505.62 507.43 0.0M
2023-06-16 511.53 513.15 504.40 507.87 0.1M
2023-06-15 507.79 513.82 504.00 511.35 0.1M
2023-06-14 505.37 510.70 501.35 508.84 0.1M
2023-06-13 501.56 506.52 494.25 504.21 0.2M
2023-06-12 492.21 503.44 492.21 500.97 0.1M
2023-06-09 494.28 501.32 491.16 492.16 0.1M
2023-06-08 497.92 501.81 490.91 495.53 0.1M
2023-06-07 501.04 509.08 495.21 497.59 0.1M
2023-06-06 485.95 501.31 485.95 500.62 0.1M
2023-06-05 492.60 492.60 484.60 486.17 0.1M
2023-06-02 489.54 494.85 488.32 492.25 0.1M
2023-06-01 494.41 496.99 490.80 491.26 0.1M
2023-05-31 493.93 499.81 486.01 495.44 0.5M
2023-05-30 506.24 506.24 491.86 494.85 0.1M
2023-05-29 500.90 508.98 495.93 505.41 0.0M
2023-05-26 502.25 509.80 500.10 507.40 0.1M
2023-05-25 501.55 503.01 496.45 499.57 0.1M
2023-05-24 499.83 504.98 490.96 503.26 0.3M
2023-05-23 503.87 509.29 496.69 498.90 0.1M
2023-05-22 504.59 522.55 502.67 503.93 0.1M
2023-05-19 517.00 519.56 502.84 504.59 0.1M
2023-05-18 515.37 521.04 511.00 515.01 0.1M
2023-05-17 513.82 515.99 511.90 514.72 0.1M
2023-05-16 510.00 517.35 507.50 512.00 0.1M
2023-05-15 505.71 510.00 501.00 508.24 0.1M
2023-05-12 503.20 509.67 502.00 504.97 0.1M
2023-05-11 505.35 508.11 498.33 502.58 0.0M
2023-05-10 510.23 510.23 501.65 508.22 0.1M
2023-05-09 498.86 508.43 498.01 507.49 0.1M
2023-05-08 500.20 509.44 495.62 500.95 0.0M
2023-05-05 498.47 505.05 498.47 501.01 0.2M
2023-05-04 510.14 511.64 497.38 498.46 0.1M
2023-05-03 517.40 517.40 508.66 510.09 0.1M
2023-05-02 509.98 520.30 506.19 518.60 0.1M
2023-04-28 513.32 517.58 507.92 516.05 0.1M
2023-04-27 497.22 515.29 497.22 513.37 0.1M
2023-04-26 503.51 508.81 495.52 496.89 0.2M
2023-04-25 512.42 514.35 501.70 508.21 0.1M
2023-04-24 514.67 515.09 504.72 512.14 0.3M
2023-04-21 532.90 532.90 507.07 510.40 0.1M
2023-04-20 542.01 543.55 531.81 533.52 0.1M
2023-04-19 546.99 546.99 533.65 541.59 0.1M
2023-04-18 550.21 553.97 530.95 536.41 0.1M
2023-04-17 553.27 556.72 545.17 549.11 0.1M
2023-04-14 549.28 549.60 532.49 547.69 0.1M
2023-04-13 551.39 555.38 544.84 547.29 0.1M
2023-04-12 560.34 564.56 548.30 551.40 0.1M
2023-04-11 563.10 573.05 556.25 558.55 0.1M
2023-04-10 554.00 573.98 549.92 565.87 0.1M
2023-04-05 565.97 565.97 552.19 554.21 0.1M
2023-04-04 554.14 565.61 552.73 559.40 0.0M
2023-04-03 550.18 552.38 544.16 551.00 0.0M
2023-03-31 566.82 566.82 541.90 551.22 0.2M
2023-03-30 568.00 568.73 554.56 562.00 0.1M
2023-03-29 559.04 567.59 556.01 566.88 0.2M
2023-03-28 557.13 563.49 552.00 559.06 0.1M
2023-03-27 546.52 557.22 544.21 554.17 0.1M
2023-03-24 539.03 545.43 531.88 544.15 0.2M
2023-03-23 538.00 551.26 537.68 541.29 0.1M
2023-03-22 536.79 543.00 529.55 537.23 0.1M
2023-03-21 543.81 543.81 529.85 530.75 0.1M
2023-03-17 546.00 562.08 531.25 538.52 0.1M
2023-03-16 544.96 552.35 538.70 544.89 0.2M
2023-03-15 549.49 554.14 539.06 545.51 0.1M
2023-03-14 545.55 561.93 543.87 547.81 0.1M
2023-03-13 541.81 550.94 533.50 544.97 0.1M
2023-03-10 548.09 554.92 544.60 546.32 0.1M
2023-03-09 541.67 552.00 541.67 549.93 0.1M
2023-03-08 536.87 544.83 534.02 542.74 0.1M
2023-03-07 543.36 545.26 539.46 541.37 0.1M
2023-03-06 541.26 550.01 541.09 541.59 0.1M
2023-03-03 527.09 541.40 520.01 540.57 0.1M
2023-03-02 526.99 531.33 521.48 529.21 0.1M
2023-03-01 520.98 537.64 516.82 525.47 0.1M
2023-02-28 519.00 526.78 513.16 524.82 0.1M
2023-02-27 520.92 525.77 517.69 519.97 0.1M
2023-02-24 520.31 520.31 510.01 518.68 0.1M
2023-02-23 517.00 519.17 511.45 517.16 0.1M
2023-02-22 510.74 517.05 508.00 512.51 0.1M
2023-02-21 508.92 516.98 508.59 516.43 0.1M
2023-02-20 516.37 516.37 502.00 508.92 0.0M
2023-02-17 514.78 517.86 510.78 516.46 0.1M
2023-02-16 508.07 515.82 507.97 513.82 0.0M
2023-02-15 508.74 514.33 500.33 513.80 0.1M
2023-02-14 516.95 520.35 505.25 508.62 0.1M
2023-02-13 502.89 521.70 502.01 516.80 0.1M
2023-02-10 506.76 506.76 492.95 502.09 0.1M
2023-02-09 505.28 511.05 503.06 506.74 0.1M
2023-02-08 509.64 514.30 499.72 507.07 0.1M
2023-02-07 514.00 514.00 499.51 506.66 0.2M
2023-02-03 511.84 517.61 508.58 516.06 0.1M
2023-02-02 516.88 520.00 509.41 510.95 0.1M
2023-02-01 513.41 520.90 509.97 515.72 0.1M
2023-01-31 517.06 517.06 503.86 511.45 0.1M
2023-01-30 527.00 528.83 510.00 514.49 0.1M
2023-01-27 541.25 546.17 526.23 528.72 0.1M
2023-01-26 548.07 548.71 540.48 544.06 0.0M
2023-01-25 550.47 552.09 541.13 542.53 0.1M
2023-01-24 542.59 553.61 541.27 550.17 0.2M
2023-01-23 540.66 548.43 540.21 542.59 0.1M
2023-01-20 531.12 542.06 529.03 538.49 0.1M
2023-01-19 519.29 528.00 519.29 526.59 0.0M
2023-01-18 505.06 520.00 505.06 517.36 0.1M
2023-01-17 524.82 524.82 509.90 511.86 0.1M
2023-01-16 513.54 530.19 510.58 525.43 0.0M
2023-01-13 506.41 514.79 505.61 510.10 0.1M
2023-01-12 500.26 511.79 496.90 505.19 0.1M
2023-01-11 493.49 502.02 492.81 498.98 0.1M
2023-01-10 497.64 502.12 491.57 497.44 0.1M
2023-01-09 492.98 501.72 492.98 495.87 0.1M
2023-01-06 487.55 499.00 486.90 493.20 0.1M
2023-01-05 473.64 488.21 469.81 483.48 0.1M
2023-01-04 469.24 479.45 464.61 473.62 0.1M
2023-01-03 464.08 475.08 455.95 473.31 0.1M
2023-01-02 456.00 480.33 456.00 472.99 0.0M