Becle

BCCLF
🏛️ mexico →
19.33
Last Update: 2025-09-28
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 33.25 33.40 32.68 33.27 0.3M
2023-12-28 32.65 33.23 32.44 32.92 0.3M
2023-12-27 32.73 32.82 32.04 32.57 0.2M
2023-12-26 32.39 33.02 32.22 32.62 0.1M
2023-12-22 32.64 32.72 32.14 32.21 0.1M
2023-12-21 32.21 33.40 32.10 32.42 0.1M
2023-12-20 32.48 32.57 32.09 32.16 0.2M
2023-12-19 33.04 33.04 32.06 32.39 0.2M
2023-12-18 32.55 32.90 32.33 32.70 0.2M
2023-12-15 32.40 32.64 32.04 32.53 0.5M
2023-12-14 32.00 33.48 32.00 32.68 0.5M
2023-12-13 31.66 32.32 31.44 31.84 0.4M
2023-12-11 31.56 31.73 31.20 31.60 0.2M
2023-12-08 31.25 31.69 31.21 31.55 0.2M
2023-12-07 30.95 31.80 30.87 31.49 0.4M
2023-12-06 31.20 31.66 30.98 31.05 0.3M
2023-12-05 30.10 31.54 30.00 31.18 0.5M
2023-12-04 29.25 30.45 29.18 30.08 0.7M
2023-12-01 29.11 29.52 28.95 29.11 1.3M
2023-11-30 29.26 29.60 28.89 29.46 0.3M
2023-11-29 29.55 29.65 28.79 29.15 0.3M
2023-11-28 29.90 30.01 29.30 29.33 0.4M
2023-11-27 30.04 30.46 29.90 29.98 0.3M
2023-11-24 30.00 30.04 29.71 29.91 0.2M
2023-11-23 29.75 29.95 29.75 29.92 0.0M
2023-11-22 30.11 30.11 29.39 29.72 0.1M
2023-11-21 30.02 30.38 29.88 29.91 0.2M
2023-11-17 30.47 30.50 29.86 29.96 0.2M
2023-11-16 31.10 31.10 30.32 30.36 0.4M
2023-11-15 32.11 32.12 31.05 31.12 0.3M
2023-11-14 32.19 32.44 31.86 32.09 0.2M
2023-11-13 31.80 32.15 31.44 32.01 0.2M
2023-11-10 32.45 32.52 31.55 31.72 0.7M
2023-11-09 32.91 32.94 32.49 32.60 0.2M
2023-11-08 32.86 33.69 32.86 33.07 0.1M
2023-11-07 32.57 33.12 32.40 32.86 0.2M
2023-11-06 33.65 33.68 32.05 32.25 0.2M
2023-11-03 33.64 34.40 33.40 33.49 0.4M
2023-11-01 31.84 33.27 31.81 33.16 0.5M
2023-10-31 32.50 32.53 31.30 31.79 0.5M
2023-10-30 31.91 32.66 31.14 32.49 0.9M
2023-10-27 32.97 32.97 31.27 31.92 1.1M
2023-10-26 39.13 39.13 32.40 32.79 0.9M
2023-10-25 40.01 40.60 39.87 40.34 0.1M
2023-10-24 40.75 40.75 39.76 39.85 0.1M
2023-10-23 41.00 41.00 40.40 40.75 0.2M
2023-10-20 40.05 40.72 39.98 40.65 0.2M
2023-10-19 39.84 40.27 39.76 39.90 0.2M
2023-10-18 40.24 40.24 39.62 39.84 0.2M
2023-10-17 40.20 40.51 39.89 40.22 0.1M
2023-10-16 39.52 40.14 39.50 40.02 0.2M
2023-10-13 39.38 39.56 39.20 39.52 0.1M
2023-10-12 39.64 39.80 39.36 39.50 0.1M
2023-10-11 40.30 40.31 39.84 39.97 0.1M
2023-10-10 39.93 40.41 39.23 40.31 0.2M
2023-10-09 40.15 40.23 39.69 39.88 0.8M
2023-10-06 40.55 40.55 40.12 40.48 0.1M
2023-10-05 40.84 41.39 40.61 40.70 0.1M
2023-10-04 41.03 41.94 40.43 40.89 0.1M
2023-10-03 41.50 42.50 40.39 40.76 0.2M
2023-10-02 41.68 41.93 40.52 41.45 0.2M
2023-09-29 42.16 42.16 39.89 41.50 0.3M
2023-09-28 43.31 43.34 42.26 42.35 0.2M
2023-09-27 43.39 43.91 42.61 43.31 0.1M
2023-09-26 42.51 43.32 42.07 42.80 0.1M
2023-09-25 43.08 43.37 42.39 42.53 0.2M
2023-09-22 43.72 43.89 43.04 43.22 0.2M
2023-09-21 44.01 44.01 42.61 43.75 0.1M
2023-09-20 44.37 45.26 44.03 44.13 0.1M
2023-09-19 44.42 44.89 44.10 44.60 0.1M
2023-09-18 44.23 44.76 44.01 44.47 0.1M
2023-09-15 44.75 45.38 44.14 44.26 0.1M
2023-09-14 44.33 45.48 44.32 44.76 0.1M
2023-09-13 45.41 45.41 44.36 44.56 0.1M
2023-09-12 46.00 46.13 45.42 45.76 0.1M
2023-09-11 45.91 46.28 45.86 46.00 0.1M
2023-09-08 46.51 46.65 45.82 46.50 0.1M
2023-09-07 46.56 46.93 46.56 46.87 0.1M
2023-09-06 46.65 47.06 46.56 46.82 0.1M
2023-09-05 46.43 47.09 46.27 47.00 0.1M
2023-09-04 46.50 46.99 46.50 46.80 0.0M
2023-09-01 45.93 46.72 45.56 46.52 0.2M
2023-08-31 47.01 47.01 45.60 46.04 0.4M
2023-08-30 47.44 48.18 46.75 46.92 0.2M
2023-08-29 47.94 47.94 47.01 47.44 0.2M
2023-08-28 48.13 48.19 47.62 47.85 0.1M
2023-08-25 47.94 48.97 47.80 48.53 0.2M
2023-08-24 47.48 48.41 46.72 48.23 0.3M
2023-08-23 47.49 47.71 46.71 47.65 0.2M
2023-08-22 48.00 48.18 47.05 47.59 0.5M
2023-08-21 47.71 48.36 47.71 48.10 0.2M
2023-08-18 47.15 47.82 47.11 47.68 0.1M
2023-08-17 46.64 47.36 46.42 47.12 0.4M
2023-08-16 46.15 46.82 46.15 46.65 0.2M
2023-08-15 45.95 46.85 45.82 46.39 0.1M
2023-08-14 45.81 46.39 45.76 46.08 0.3M
2023-08-11 46.37 46.59 46.00 46.04 0.3M
2023-08-10 46.46 46.96 46.01 46.20 0.2M
2023-08-09 45.59 47.08 45.56 46.97 0.2M
2023-08-08 44.85 45.93 44.65 45.81 0.2M
2023-08-07 45.50 45.50 44.10 44.92 0.2M
2023-08-04 44.87 45.76 44.80 45.55 0.2M
2023-08-03 44.82 45.34 44.39 45.22 0.2M
2023-08-02 44.45 45.64 44.42 44.82 0.3M
2023-08-01 43.69 44.83 43.69 44.43 0.2M
2023-07-31 42.23 44.41 42.23 43.83 0.4M
2023-07-28 40.29 42.30 40.19 42.24 0.2M
2023-07-27 40.10 41.12 40.00 40.70 0.2M
2023-07-26 39.24 40.19 38.48 40.02 0.3M
2023-07-25 38.78 39.04 38.66 38.97 0.1M
2023-07-24 38.96 39.11 38.53 38.75 0.2M
2023-07-21 38.57 39.00 38.18 38.72 0.1M
2023-07-20 38.91 38.91 38.39 38.47 0.0M
2023-07-19 39.34 39.44 38.48 38.99 0.3M
2023-07-18 39.94 40.09 39.19 39.27 0.2M
2023-07-17 39.72 39.93 38.97 39.76 0.1M
2023-07-14 40.68 40.68 39.65 39.70 0.1M
2023-07-13 41.52 41.57 40.49 40.60 0.1M
2023-07-12 40.94 41.55 40.85 41.43 0.2M
2023-07-11 40.44 41.01 40.35 40.99 0.0M
2023-07-10 41.37 41.50 40.46 40.81 0.1M
2023-07-07 41.39 41.80 41.07 41.36 0.1M
2023-07-06 41.33 41.53 41.06 41.41 0.1M
2023-07-05 41.38 42.19 41.17 41.25 0.1M
2023-07-04 42.02 42.64 41.44 41.60 0.1M
2023-07-03 41.51 42.36 41.20 42.08 0.1M
2023-06-30 41.94 42.05 40.71 41.90 0.2M
2023-06-29 42.02 43.38 41.79 42.13 0.2M
2023-06-28 42.85 43.08 41.03 41.90 0.2M
2023-06-27 42.38 43.12 42.23 42.77 0.1M
2023-06-26 42.26 42.40 42.00 42.17 0.1M
2023-06-23 41.76 42.17 41.72 41.97 0.0M
2023-06-22 41.84 42.20 41.41 41.77 0.4M
2023-06-21 41.81 42.23 41.42 41.78 0.0M
2023-06-20 42.15 42.54 41.61 41.89 0.1M
2023-06-19 42.46 42.72 41.70 42.44 0.0M
2023-06-16 41.76 43.03 41.11 42.34 0.6M
2023-06-15 41.89 42.05 41.40 41.85 0.1M
2023-06-14 41.75 42.77 41.75 42.13 0.2M
2023-06-13 41.33 41.70 41.28 41.57 0.1M
2023-06-12 41.42 41.52 41.10 41.26 0.1M
2023-06-09 40.98 41.65 40.90 41.27 0.1M
2023-06-08 41.26 41.38 40.61 40.81 0.1M
2023-06-07 41.00 41.67 40.76 41.36 0.2M
2023-06-06 40.41 40.99 39.99 40.93 0.2M
2023-06-05 40.79 40.83 39.95 40.30 0.1M
2023-06-02 40.75 40.91 40.54 40.73 0.1M
2023-06-01 41.56 41.59 40.54 40.78 0.1M
2023-05-31 42.34 42.34 41.01 41.59 0.1M
2023-05-30 42.19 43.06 41.14 42.30 0.1M
2023-05-29 41.70 42.70 41.70 42.20 0.0M
2023-05-26 42.55 42.64 41.34 41.98 0.1M
2023-05-25 43.29 43.38 42.11 42.39 0.4M
2023-05-24 43.28 43.93 43.28 43.57 0.2M
2023-05-23 43.48 43.75 43.27 43.54 0.3M
2023-05-22 43.12 43.71 43.12 43.42 0.2M
2023-05-19 43.68 43.75 43.15 43.34 0.2M
2023-05-18 43.11 43.79 43.11 43.68 0.2M
2023-05-17 42.65 43.37 42.60 43.05 0.2M
2023-05-16 42.82 43.68 42.69 43.03 0.2M
2023-05-15 42.01 42.85 41.73 42.63 0.1M
2023-05-12 42.06 42.81 41.60 41.98 0.4M
2023-05-11 41.58 42.21 41.27 42.17 0.3M
2023-05-10 41.55 41.82 41.13 41.62 0.2M
2023-05-09 41.64 41.81 41.24 41.60 0.3M
2023-05-08 41.97 42.20 41.16 41.60 0.3M
2023-05-05 41.82 42.22 41.70 41.96 0.4M
2023-05-04 41.62 42.18 41.35 41.63 0.4M
2023-05-03 41.09 41.73 40.94 41.55 0.4M
2023-05-02 41.40 41.55 40.50 40.91 0.5M
2023-04-28 42.21 42.35 40.82 41.50 2.0M
2023-04-27 42.96 43.90 42.10 43.00 0.3M
2023-04-26 43.41 43.69 42.76 42.97 0.2M
2023-04-25 43.49 43.49 43.00 43.32 0.2M
2023-04-24 43.22 43.97 43.04 43.30 0.1M
2023-04-21 43.64 44.02 43.01 43.13 0.3M
2023-04-20 43.34 44.36 43.34 43.55 0.2M
2023-04-19 43.71 43.73 42.73 43.21 0.5M
2023-04-18 44.50 44.92 43.38 43.48 0.3M
2023-04-17 44.80 44.87 44.28 44.51 0.4M
2023-04-14 45.84 45.84 44.30 44.63 0.5M
2023-04-13 45.67 45.78 45.50 45.54 0.2M
2023-04-12 47.00 47.00 44.71 45.48 0.4M
2023-04-11 47.44 47.53 46.54 46.78 0.2M
2023-04-10 46.92 47.25 46.89 47.15 1.7M
2023-04-05 46.98 47.57 46.72 47.16 0.2M
2023-04-04 47.19 47.46 46.69 47.20 0.3M
2023-04-03 46.75 47.80 46.15 46.97 0.5M
2023-03-31 47.28 47.28 46.38 46.65 0.2M
2023-03-30 46.61 47.78 46.28 46.94 0.7M
2023-03-29 47.00 47.00 46.05 46.73 0.2M
2023-03-28 46.51 47.46 46.51 46.89 0.2M
2023-03-27 46.03 46.78 45.78 46.58 0.4M
2023-03-24 46.08 46.83 45.94 46.15 0.2M
2023-03-23 46.40 46.89 45.88 46.10 0.2M
2023-03-22 46.34 46.62 45.70 46.16 0.2M
2023-03-21 46.06 46.48 45.49 46.26 0.2M
2023-03-17 46.17 46.50 45.48 45.82 0.2M
2023-03-16 46.11 46.48 45.68 45.93 0.4M
2023-03-15 45.46 46.43 45.12 45.97 0.3M
2023-03-14 45.66 46.24 45.50 46.01 0.3M
2023-03-13 45.50 46.29 45.04 45.52 0.3M
2023-03-10 45.44 46.10 45.00 45.34 0.1M
2023-03-09 45.01 46.17 45.01 45.65 0.2M
2023-03-08 44.23 45.25 42.05 44.98 0.3M
2023-03-07 44.55 45.06 44.50 44.81 0.2M
2023-03-06 44.82 45.12 44.30 44.94 0.1M
2023-03-03 44.04 45.23 43.62 45.05 0.1M
2023-03-02 43.10 43.96 43.10 43.52 0.1M
2023-03-01 44.34 44.80 43.00 43.98 0.1M
2023-02-28 43.42 44.98 43.29 44.32 0.1M
2023-02-27 42.12 43.73 42.03 43.28 0.0M
2023-02-24 42.00 42.26 41.62 42.02 0.3M
2023-02-23 42.50 42.80 41.95 42.34 0.2M
2023-02-22 43.29 43.56 42.09 42.29 0.2M
2023-02-21 44.18 44.25 43.26 43.39 0.0M
2023-02-20 45.13 45.26 44.02 44.25 0.0M
2023-02-17 45.47 45.47 42.40 44.49 0.2M
2023-02-16 45.32 45.78 45.04 45.51 0.0M
2023-02-15 45.68 45.73 45.40 45.66 0.1M
2023-02-14 46.06 46.28 45.42 45.72 0.1M
2023-02-13 44.92 46.25 44.92 46.16 0.1M
2023-02-10 45.32 45.71 44.80 44.89 0.1M
2023-02-09 45.40 46.11 44.73 45.24 0.2M
2023-02-08 46.13 46.23 44.60 45.11 0.1M
2023-02-07 47.31 47.31 45.59 46.24 0.2M
2023-02-03 46.65 47.91 46.65 47.56 0.1M
2023-02-02 46.37 47.29 46.26 46.68 0.1M
2023-02-01 46.03 46.69 45.91 46.31 0.1M
2023-01-31 44.97 45.87 44.70 45.52 0.1M
2023-01-30 46.12 46.19 45.35 45.48 0.1M
2023-01-27 46.30 46.52 45.68 46.41 0.4M
2023-01-26 45.90 46.99 45.90 46.35 0.1M
2023-01-25 45.82 46.04 45.29 45.90 0.1M
2023-01-24 45.40 46.38 45.40 46.24 0.2M
2023-01-23 44.60 45.37 44.41 44.95 0.2M
2023-01-20 44.20 44.96 43.78 44.72 0.2M
2023-01-19 44.23 44.41 43.47 44.02 0.4M
2023-01-18 45.05 45.05 44.07 44.27 0.1M
2023-01-17 45.09 45.35 44.52 45.05 0.1M
2023-01-16 44.36 45.08 44.06 44.98 0.0M
2023-01-13 44.58 45.24 44.15 44.65 0.1M
2023-01-12 44.65 44.99 43.89 44.64 0.1M
2023-01-11 43.98 44.59 43.96 44.44 0.1M
2023-01-10 43.08 44.09 42.92 43.92 0.1M
2023-01-09 42.21 43.93 42.21 43.32 0.1M
2023-01-06 41.10 42.63 41.00 42.27 0.1M
2023-01-05 40.61 41.50 39.95 41.02 0.2M
2023-01-04 41.29 41.65 40.09 40.41 0.3M
2023-01-03 42.16 42.35 41.13 41.29 0.2M
2023-01-02 42.50 42.50 41.93 42.29 0.0M