GAP B

GAPB
🏛️ mexico →
432.90
Last Update: 2025-09-29
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
2023-12-29 295.79 296.94 292.48 296.43 0.1M
2023-12-28 303.13 303.13 296.00 296.92 0.1M
2023-12-27 302.13 303.90 298.00 298.91 0.1M
2023-12-26 301.00 303.79 299.02 300.79 0.1M
2023-12-22 300.11 303.28 299.08 301.29 0.1M
2023-12-21 302.00 310.95 298.00 299.24 0.1M
2023-12-20 302.01 308.85 300.50 301.30 0.2M
2023-12-19 308.46 310.98 302.70 304.87 0.2M
2023-12-18 301.45 308.99 296.06 308.32 0.2M
2023-12-15 296.66 307.52 289.10 306.52 0.7M
2023-12-14 257.00 298.60 254.04 297.45 0.9M
2023-12-13 250.27 254.29 249.03 253.80 0.2M
2023-12-11 254.59 256.54 250.01 250.22 0.1M
2023-12-08 261.08 261.08 253.05 256.04 0.1M
2023-12-07 260.32 261.87 257.28 260.91 0.1M
2023-12-06 260.55 265.05 260.35 260.94 0.1M
2023-12-05 262.97 262.97 256.94 260.55 0.3M
2023-12-04 264.62 268.23 261.77 262.11 0.1M
2023-12-01 261.17 263.41 260.00 261.93 0.1M
2023-11-30 253.65 266.10 253.45 264.56 0.3M
2023-11-29 252.40 258.84 250.36 253.71 0.2M
2023-11-28 253.98 258.89 253.22 255.83 0.3M
2023-11-27 250.64 255.27 246.71 253.18 0.3M
2023-11-24 249.86 251.99 248.76 250.64 0.1M
2023-11-23 247.00 253.58 246.99 252.67 0.0M
2023-11-22 243.80 249.50 243.69 246.71 0.2M
2023-11-21 243.85 245.00 237.27 243.64 0.3M
2023-11-17 235.89 245.44 235.89 244.51 0.2M
2023-11-16 229.18 234.91 227.56 234.19 0.2M
2023-11-15 226.05 231.80 225.07 229.51 0.2M
2023-11-14 226.03 227.71 222.81 225.97 0.2M
2023-11-13 223.84 224.69 222.00 223.71 0.1M
2023-11-10 226.80 226.80 222.22 223.84 0.2M
2023-11-09 226.24 228.08 223.60 226.88 0.2M
2023-11-08 227.17 229.68 225.51 226.24 0.6M
2023-11-07 232.21 232.21 226.06 228.27 0.4M
2023-11-06 221.74 234.76 221.74 232.22 0.3M
2023-11-03 215.00 225.98 213.80 224.28 0.6M
2023-11-01 208.21 213.87 207.53 212.41 0.1M
2023-10-31 205.55 211.50 203.10 210.31 0.5M
2023-10-30 195.16 205.68 195.16 204.98 0.5M
2023-10-27 200.51 200.51 193.75 195.92 0.4M
2023-10-26 209.41 210.29 199.70 200.36 0.5M
2023-10-25 211.19 217.48 207.48 210.23 0.5M
2023-10-24 231.14 232.56 210.20 211.02 0.4M
2023-10-23 230.16 230.80 222.81 226.15 0.3M
2023-10-20 234.16 234.16 228.67 229.40 0.2M
2023-10-19 240.24 240.24 228.71 233.22 0.3M
2023-10-18 240.00 240.61 236.71 239.63 0.3M
2023-10-17 240.00 248.18 238.98 239.43 0.4M
2023-10-16 243.60 247.49 240.72 245.74 0.2M
2023-10-13 243.87 245.30 239.55 242.92 0.2M
2023-10-12 252.38 252.38 243.52 246.56 0.2M
2023-10-11 252.05 255.98 249.15 254.05 0.6M
2023-10-10 240.71 252.80 237.18 251.89 0.3M
2023-10-09 240.82 243.75 236.80 240.85 0.2M
2023-10-06 228.38 242.62 216.10 240.68 0.9M
2023-10-05 279.48 279.48 195.80 228.39 1.3M
2023-10-04 286.81 294.71 284.66 293.85 0.1M
2023-10-03 294.46 294.65 286.02 286.74 0.2M
2023-10-02 288.27 294.26 280.87 292.94 0.2M
2023-09-29 306.87 306.88 285.98 286.44 0.2M
2023-09-28 303.39 307.19 301.85 305.62 0.2M
2023-09-27 305.87 307.27 304.30 305.07 0.1M
2023-09-26 309.50 309.50 303.75 304.30 0.1M
2023-09-25 305.51 309.14 304.98 308.09 0.1M
2023-09-22 302.76 307.98 302.76 304.64 0.1M
2023-09-21 305.00 309.52 304.94 307.14 0.3M
2023-09-20 307.91 311.52 307.26 308.14 0.2M
2023-09-19 308.38 309.25 305.65 309.01 0.1M
2023-09-18 313.00 313.00 303.00 308.48 0.2M
2023-09-15 307.64 313.54 306.43 312.87 0.4M
2023-09-14 309.99 311.14 308.00 310.63 0.1M
2023-09-13 308.77 310.18 305.20 308.73 0.2M
2023-09-12 309.77 311.06 306.62 309.02 0.1M
2023-09-11 309.70 311.13 308.35 308.83 0.1M
2023-09-08 302.43 308.96 302.00 308.39 0.1M
2023-09-07 306.90 306.90 301.01 302.70 0.1M
2023-09-06 308.63 308.65 301.12 302.33 0.1M
2023-09-05 307.91 309.67 305.74 307.34 0.1M
2023-09-04 308.70 308.70 305.08 306.01 0.0M
2023-09-01 313.31 315.22 302.42 303.86 0.1M
2023-08-31 322.39 323.99 311.80 313.26 0.5M
2023-08-30 314.69 324.67 314.69 322.43 0.2M
2023-08-29 310.16 316.00 309.10 315.53 0.2M
2023-08-28 304.75 311.13 304.75 309.07 0.0M
2023-08-25 303.77 308.52 302.84 306.64 0.1M
2023-08-24 304.27 306.74 303.03 304.15 0.1M
2023-08-23 300.00 305.69 300.00 303.35 0.1M
2023-08-22 309.04 309.04 299.55 303.15 0.2M
2023-08-21 298.00 303.98 298.00 301.76 0.1M
2023-08-18 299.00 304.59 299.00 303.02 0.2M
2023-08-17 310.83 312.85 301.46 303.33 0.2M
2023-08-16 316.50 316.50 312.17 314.10 0.1M
2023-08-15 309.29 315.84 308.82 314.69 0.1M
2023-08-14 306.43 310.21 303.23 309.61 0.1M
2023-08-11 309.35 314.02 306.03 306.43 0.1M
2023-08-10 309.00 313.49 309.00 310.75 0.1M
2023-08-09 311.02 312.06 309.56 310.85 0.1M
2023-08-08 310.47 312.10 308.70 310.06 0.1M
2023-08-07 311.52 318.69 309.80 310.04 0.1M
2023-08-04 310.61 311.78 302.97 310.46 0.2M
2023-08-03 309.01 312.20 308.00 308.72 0.2M
2023-08-02 312.75 312.75 306.97 307.83 0.3M
2023-08-01 318.50 322.00 311.17 313.58 0.2M
2023-07-31 316.24 319.83 314.56 319.05 0.2M
2023-07-28 313.64 317.00 310.77 315.98 0.1M
2023-07-27 310.45 317.13 309.94 314.37 0.2M
2023-07-26 296.56 312.40 296.00 310.87 0.2M
2023-07-25 300.01 301.41 296.18 296.56 0.2M
2023-07-24 305.00 307.99 297.97 299.15 0.1M
2023-07-21 307.63 307.77 303.86 307.01 0.1M
2023-07-20 313.03 313.79 305.99 307.09 0.1M
2023-07-19 314.69 315.97 310.71 313.62 0.1M
2023-07-18 309.46 316.01 308.07 314.06 0.0M
2023-07-17 309.73 311.97 306.69 309.13 0.1M
2023-07-14 314.66 314.66 306.64 308.30 0.1M
2023-07-13 315.29 320.00 312.18 314.44 0.1M
2023-07-12 308.25 317.72 308.25 313.31 0.1M
2023-07-11 310.52 317.01 308.49 316.05 0.1M
2023-07-10 319.58 319.58 315.88 317.25 0.2M
2023-07-07 314.32 322.60 309.15 319.58 0.1M
2023-07-06 315.23 317.49 309.21 313.37 0.2M
2023-07-05 315.28 318.07 309.34 317.30 0.2M
2023-07-04 322.93 322.93 313.17 314.77 0.0M
2023-07-03 306.20 326.99 306.20 325.85 0.1M
2023-06-30 304.84 308.38 300.01 307.23 0.3M
2023-06-29 305.73 306.69 301.79 304.19 0.1M
2023-06-28 306.52 306.66 301.44 305.37 0.2M
2023-06-27 306.97 310.58 304.76 308.13 0.2M
2023-06-26 307.67 308.32 302.92 306.13 0.2M
2023-06-23 315.21 315.21 306.98 307.67 0.1M
2023-06-22 315.10 317.40 308.21 314.41 0.1M
2023-06-21 316.50 317.45 310.86 316.77 0.1M
2023-06-20 325.19 326.36 310.11 317.64 0.1M
2023-06-19 333.40 333.40 320.60 324.47 0.0M
2023-06-16 325.00 335.88 321.60 331.23 0.6M
2023-06-15 326.90 328.86 325.38 327.76 0.1M
2023-06-14 322.85 327.99 321.85 326.20 0.1M
2023-06-13 316.28 320.76 313.15 319.78 0.2M
2023-06-12 308.17 317.98 308.04 316.00 0.1M
2023-06-09 312.23 315.12 306.43 307.22 0.1M
2023-06-08 315.59 315.59 309.39 310.97 0.2M
2023-06-07 316.24 320.78 313.06 314.48 0.2M
2023-06-06 305.06 317.60 305.06 317.10 0.2M
2023-06-05 310.48 310.48 303.80 304.76 0.1M
2023-06-02 302.60 312.31 301.49 311.22 0.1M
2023-06-01 310.00 313.81 301.06 301.39 0.3M
2023-05-31 311.00 315.45 308.00 312.97 0.4M
2023-05-30 325.72 325.72 309.80 311.74 0.3M
2023-05-29 317.32 329.57 317.32 328.90 0.0M
2023-05-26 313.97 319.07 311.61 318.47 0.2M
2023-05-25 315.00 316.99 311.43 312.41 0.2M
2023-05-24 310.95 314.99 306.58 312.84 0.2M
2023-05-23 320.58 320.58 306.59 311.47 0.3M
2023-05-22 318.50 326.71 312.00 319.47 0.3M
2023-05-19 325.11 328.87 318.00 318.75 0.2M
2023-05-18 326.89 328.70 325.42 327.94 0.2M
2023-05-17 322.44 327.94 322.44 325.95 0.1M
2023-05-16 324.29 326.35 320.17 322.70 0.1M
2023-05-15 320.51 326.80 320.41 324.75 0.2M
2023-05-12 321.07 322.18 318.55 320.57 0.1M
2023-05-11 323.86 324.21 318.72 321.51 0.1M
2023-05-10 323.80 324.51 319.01 323.77 0.1M
2023-05-09 319.10 322.98 316.63 322.41 0.1M
2023-05-08 316.84 322.00 316.84 319.53 0.1M
2023-05-05 310.74 315.55 310.74 314.55 0.1M
2023-05-04 317.04 320.27 309.90 310.74 0.2M
2023-05-03 322.66 322.66 316.45 317.81 0.2M
2023-05-02 319.88 324.02 314.09 323.47 0.2M
2023-04-28 313.00 320.63 312.58 319.89 0.2M
2023-04-27 311.97 315.53 311.97 313.72 0.2M
2023-04-26 314.61 316.64 310.64 311.08 0.2M
2023-04-25 316.91 318.49 312.17 312.80 0.2M
2023-04-24 314.03 317.90 310.20 316.37 0.3M
2023-04-21 326.48 326.48 310.83 313.52 0.2M
2023-04-20 336.29 336.29 323.36 324.33 0.2M
2023-04-19 332.00 338.37 331.79 335.38 0.1M
2023-04-18 351.56 354.06 330.69 334.14 0.1M
2023-04-17 354.00 356.01 349.04 352.38 0.1M
2023-04-14 351.04 354.74 346.85 349.06 0.1M
2023-04-13 352.09 355.09 349.62 349.92 0.1M
2023-04-12 354.43 357.47 348.30 351.15 0.2M
2023-04-11 354.01 359.99 350.14 351.97 0.1M
2023-04-10 352.80 358.76 350.09 358.15 0.1M
2023-04-05 355.85 355.93 347.88 350.09 0.1M
2023-04-04 352.43 359.59 352.23 356.02 0.1M
2023-04-03 353.59 353.59 346.85 352.56 0.1M
2023-03-31 352.22 356.45 345.00 350.61 0.3M
2023-03-30 356.00 357.44 350.00 352.44 0.1M
2023-03-29 355.30 358.43 353.35 354.35 0.2M
2023-03-28 344.11 353.61 344.11 352.78 0.2M
2023-03-27 339.07 344.50 336.27 342.62 0.2M
2023-03-24 333.74 337.64 330.92 336.85 0.2M
2023-03-23 337.13 341.10 333.21 336.16 0.1M
2023-03-22 331.51 337.22 329.43 334.43 0.2M
2023-03-21 335.02 338.00 330.48 331.60 0.1M
2023-03-17 334.39 339.80 330.70 335.04 0.2M
2023-03-16 335.97 339.41 330.25 337.23 0.2M
2023-03-15 340.79 341.41 333.00 333.93 0.3M
2023-03-14 346.74 348.79 341.17 341.83 0.2M
2023-03-13 337.77 346.43 330.49 344.68 0.2M
2023-03-10 335.59 340.94 332.64 337.32 0.2M
2023-03-09 338.00 338.00 334.69 335.46 0.2M
2023-03-08 337.61 339.94 333.93 337.24 0.1M
2023-03-07 339.06 341.29 336.00 337.35 0.1M
2023-03-06 345.06 348.21 339.76 340.11 0.2M
2023-03-03 345.18 348.86 343.41 346.02 0.1M
2023-03-02 345.89 347.43 340.72 344.37 0.1M
2023-03-01 343.92 353.04 343.15 343.99 0.1M
2023-02-28 340.94 349.32 340.94 347.97 0.1M
2023-02-27 353.14 353.42 343.80 344.40 0.1M
2023-02-24 344.18 348.13 341.24 346.20 0.1M
2023-02-23 343.09 352.14 343.09 347.15 0.1M
2023-02-22 359.00 359.00 344.08 345.92 0.2M
2023-02-21 370.00 370.00 338.36 345.77 0.3M
2023-02-20 356.50 373.63 354.01 371.58 0.0M
2023-02-17 358.49 363.00 352.42 356.44 0.1M
2023-02-16 359.78 360.95 356.98 357.98 0.1M
2023-02-15 357.66 360.97 355.14 360.49 0.1M
2023-02-14 363.90 363.90 355.87 357.79 0.2M
2023-02-13 350.02 360.09 350.00 357.14 0.2M
2023-02-10 349.95 351.01 346.07 349.58 0.2M
2023-02-09 349.50 352.03 348.16 349.15 0.1M
2023-02-08 344.48 350.39 343.40 347.77 0.2M
2023-02-07 343.39 346.01 337.71 345.33 0.3M
2023-02-03 335.57 343.95 333.09 342.20 0.2M
2023-02-02 335.40 339.89 334.57 336.33 0.2M
2023-02-01 327.24 336.61 326.22 335.49 0.2M
2023-01-31 324.60 330.96 324.00 325.09 0.2M
2023-01-30 335.70 335.70 323.55 325.96 0.1M
2023-01-27 349.68 351.95 334.26 335.65 0.1M
2023-01-26 350.00 350.96 345.00 349.52 0.1M
2023-01-25 348.00 350.06 342.72 343.94 0.2M
2023-01-24 343.03 348.82 341.62 348.22 0.1M
2023-01-23 342.00 346.79 339.63 342.98 0.1M
2023-01-20 330.00 343.44 330.00 340.45 0.6M
2023-01-19 326.63 332.43 326.63 330.72 0.1M
2023-01-18 325.12 330.49 324.96 328.41 0.1M
2023-01-17 329.41 329.41 320.50 325.12 0.2M
2023-01-16 325.01 332.90 325.01 330.16 0.0M
2023-01-13 323.23 334.51 323.22 324.07 0.1M
2023-01-12 320.35 326.11 319.64 323.16 0.0M
2023-01-11 321.10 324.56 318.06 321.26 0.1M
2023-01-10 318.77 321.40 316.40 320.09 0.2M
2023-01-09 312.03 318.71 309.77 317.70 0.1M
2023-01-06 306.38 316.06 304.57 309.90 0.2M
2023-01-05 294.30 309.37 294.30 306.34 0.2M
2023-01-04 285.77 297.92 285.77 294.98 0.3M
2023-01-03 282.50 287.09 282.01 285.80 0.1M
2023-01-02 278.98 287.00 278.98 284.10 0.0M