Corporacion Actinver

ACTINVRB
🏛️ mexico →
19.00
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
2025-09-25 19.00 19.00 18.90 19.00 0.0M
2025-09-24 19.00 19.00 19.00 18.90 0.0M
2025-09-23 19.00 19.00 19.00 19.00 0.0M
2025-09-22 19.00 19.00 19.00 19.00 0.0M
2025-09-21 19.00 19.00 19.00 19.00 0.0M
2025-09-18 18.71 18.71 18.71 19.00 0.0M
2025-09-17 18.86 18.86 18.86 18.86 0.0M
2025-09-15 18.80 18.80 18.80 18.80 0.0M
2025-09-12 18.60 18.60 18.60 18.60 0.0M
2025-09-11 18.60 18.60 18.60 18.60 0.0M
2025-09-10 18.63 18.87 18.60 18.60 0.0M
2025-09-09 18.90 18.90 18.63 18.60 0.0M
2025-09-08 18.62 18.62 18.62 18.90 0.0M
2025-09-05 18.90 18.90 18.90 18.90 0.0M
2025-09-04 18.60 18.60 18.60 18.55 0.0M
2025-09-03 18.75 18.75 18.60 18.60 0.0M
2025-09-02 18.50 18.50 18.50 18.50 0.0M
2025-09-01 18.61 18.61 18.61 18.61 0.0M
2025-08-29 18.61 18.61 18.61 18.61 0.0M
2025-08-28 18.50 18.50 18.50 18.50 0.0M
2025-08-27 18.80 18.80 18.80 18.80 0.0M
2025-08-26 18.70 18.70 18.70 18.80 0.0M
2025-08-25 18.97 18.97 18.97 18.91 0.0M
2025-08-22 18.93 18.93 18.93 18.93 0.0M
2025-08-21 18.71 18.71 18.71 18.71 0.0M
2025-08-20 19.10 19.10 19.10 19.10 0.0M
2025-08-19 18.75 18.75 18.75 18.78 0.0M
2025-08-18 18.75 18.75 18.75 18.75 0.0M
2025-08-15 18.52 18.52 18.50 18.50 0.0M
2025-08-14 18.50 18.50 18.50 18.50 0.0M
2025-08-13 18.73 18.73 18.73 18.73 0.0M
2025-08-12 18.50 18.50 18.50 18.50 0.0M
2025-08-11 18.70 18.70 18.70 18.70 0.0M
2025-08-08 18.67 18.67 18.67 18.50 0.0M
2025-08-07 18.78 18.78 18.50 18.78 0.0M
2025-08-06 18.60 18.60 18.60 18.50 0.0M
2025-08-05 18.50 18.50 18.50 18.50 0.0M
2025-08-04 18.50 18.50 18.50 18.50 0.0M
2025-08-01 18.51 18.51 18.51 18.51 0.0M
2025-07-31 18.50 18.50 18.50 18.50 0.0M
2025-07-30 18.50 18.50 18.50 18.50 0.0M
2025-07-29 18.64 18.64 18.64 18.64 0.0M
2025-07-28 18.93 18.93 18.50 18.80 0.1M
2025-07-25 18.85 18.85 18.85 18.85 0.0M
2025-07-24 18.21 18.21 18.20 18.48 0.0M
2025-07-23 18.50 18.50 18.20 18.48 0.3M
2025-07-22 18.51 18.51 18.51 18.51 0.0M
2025-07-21 18.23 18.23 18.23 18.51 0.0M
2025-07-18 18.51 18.51 18.51 18.51 0.0M
2025-07-17 18.12 18.60 18.12 18.50 0.0M
2025-07-16 18.60 18.60 18.60 18.60 0.0M
2025-07-15 18.20 18.20 18.20 18.66 0.0M
2025-07-14 18.58 18.58 18.58 18.58 0.0M
2025-07-11 18.46 18.46 18.46 18.64 0.0M
2025-07-10 18.33 18.33 18.30 18.30 0.0M
2025-07-09 18.30 18.30 18.30 18.30 0.0M
2025-07-08 18.55 18.55 18.45 18.39 0.0M
2025-07-07 18.71 18.71 18.71 18.50 0.0M
2025-07-04 18.70 18.70 18.70 18.70 0.0M
2025-07-03 18.70 18.70 18.67 18.70 0.0M
2025-07-02 18.70 18.70 18.70 18.70 0.0M
2025-07-01 19.00 19.00 19.00 19.05 0.0M
2025-06-30 19.05 19.05 19.05 19.05 0.0M
2025-06-27 18.95 18.95 18.95 18.95 0.0M
2025-06-26 18.97 18.97 18.97 18.97 0.0M
2025-06-25 18.99 18.99 18.99 18.70 0.0M
2025-06-24 18.70 18.70 18.70 18.70 0.0M
2025-06-23 18.70 18.70 18.70 18.70 0.0M
2025-06-20 19.00 19.00 19.00 19.00 0.0M
2025-06-19 18.70 18.70 18.70 18.70 0.0M
2025-06-18 18.75 18.75 18.75 18.75 0.0M
2025-06-17 18.71 18.71 18.71 18.95 0.0M
2025-06-16 18.80 18.80 18.80 18.95 0.0M
2025-06-13 19.01 19.01 19.01 19.01 0.0M
2025-06-12 19.00 19.10 19.00 18.71 0.0M
2025-06-11 19.00 19.00 19.00 19.00 0.0M
2025-06-10 18.70 18.70 18.70 18.70 0.0M
2025-06-09 18.70 18.70 18.70 18.70 0.0M
2025-06-06 19.05 19.05 19.05 19.05 0.0M
2025-06-05 19.05 19.05 19.05 19.05 0.0M
2025-06-04 18.70 18.70 18.70 18.70 0.0M
2025-06-03 19.20 19.20 19.20 19.20 0.0M
2025-06-02 19.25 19.30 19.25 19.25 0.0M
2025-05-30 18.97 18.97 18.97 19.00 0.0M
2025-05-29 18.84 18.84 18.71 18.70 0.0M
2025-05-28 19.00 19.00 19.00 19.00 0.0M
2025-05-27 18.70 18.70 18.70 18.70 0.0M
2025-05-26 18.70 18.70 18.70 18.70 0.0M
2025-05-23 18.70 18.70 18.70 18.70 0.0M
2025-05-22 18.96 18.96 18.60 18.70 0.0M
2025-05-21 19.15 19.15 19.15 18.95 0.0M
2025-05-20 19.20 19.20 19.20 19.23 0.0M
2025-05-19 18.50 18.50 18.50 18.50 0.0M
2025-05-16 18.80 18.80 18.80 18.80 0.0M
2025-05-15 18.80 18.80 18.80 18.80 0.0M
2025-05-14 19.40 19.40 19.40 19.10 0.0M
2025-05-13 18.82 18.82 18.82 18.82 0.0M
2025-05-12 19.00 19.00 18.50 19.00 0.0M
2025-05-09 18.87 18.87 18.87 18.87 0.0M
2025-05-08 19.00 19.00 19.00 18.50 0.0M
2025-05-07 18.50 18.50 18.50 18.51 0.1M
2025-05-06 18.50 19.00 18.50 19.00 0.0M
2025-05-05 18.87 18.87 18.87 18.87 0.0M
2025-05-02 18.87 18.87 18.87 18.87 0.0M
2025-04-30 18.50 18.50 18.50 18.50 0.0M
2025-04-29 18.70 18.70 18.70 18.60 0.0M
2025-04-28 18.40 18.40 18.40 18.60 0.0M
2025-04-25 18.61 18.61 18.61 18.61 0.0M
2025-04-24 18.61 18.61 18.61 18.61 0.0M
2025-04-23 18.62 18.62 18.62 18.62 0.0M
2025-04-22 18.30 18.30 18.30 18.62 0.0M
2025-04-21 18.00 18.00 18.00 18.62 0.0M
2025-04-16 18.62 18.62 18.62 18.62 0.0M
2025-04-15 18.62 18.62 18.62 18.62 0.0M
2025-04-14 18.50 18.62 18.50 19.00 0.0M
2025-04-11 19.00 19.00 19.00 19.00 0.0M
2025-04-10 19.00 19.00 19.00 19.00 0.0M
2025-04-09 18.62 18.62 18.62 18.50 0.0M
2025-04-08 19.56 19.56 19.12 18.60 0.0M
2025-04-07 18.50 18.50 18.50 18.86 0.0M
2025-04-04 19.00 19.00 19.00 19.00 0.0M
2025-04-03 18.50 18.50 18.50 18.50 0.0M
2025-04-02 18.35 18.35 18.35 18.50 0.0M
2025-04-01 18.50 18.50 18.50 18.50 0.0M
2025-03-26 18.50 18.50 18.50 18.50 0.0M
2025-03-25 18.50 18.50 18.50 18.50 0.0M
2025-03-24 18.50 18.50 18.50 18.50 0.0M
2025-03-21 18.60 18.60 18.52 18.50 0.0M
2025-03-20 18.60 18.60 18.60 18.50 0.0M
2025-03-14 18.51 19.00 18.51 19.00 0.0M
2025-03-13 18.52 18.52 18.52 18.52 0.0M
2025-03-12 18.60 18.60 18.60 18.52 0.0M
2025-03-11 19.00 19.00 19.00 18.62 0.0M
2025-03-10 18.50 18.50 18.50 19.00 0.0M
2025-03-07 18.50 18.50 18.50 18.55 0.2M
2025-03-06 19.00 19.00 19.00 19.00 0.0M
2025-03-05 18.76 18.76 18.76 18.76 0.0M
2025-03-04 19.03 19.03 19.03 19.03 0.0M
2025-03-03 19.14 19.14 19.03 19.40 0.0M
2025-02-28 19.45 19.45 19.45 19.45 0.0M
2025-02-27 19.99 19.99 19.50 19.50 0.0M
2025-02-26 19.11 19.60 19.11 19.60 0.0M
2025-02-21 19.03 19.03 19.03 19.03 0.0M
2025-02-20 19.00 19.00 19.00 19.03 0.0M
2025-02-19 19.03 19.03 19.03 19.03 0.0M
2025-02-18 19.00 19.00 19.00 19.00 0.0M
2025-02-17 18.81 18.81 18.81 18.81 0.0M
2025-02-14 18.50 18.50 18.50 18.45 0.0M
2025-02-13 18.50 18.50 18.50 18.50 0.0M
2025-02-12 18.50 18.50 18.50 18.50 0.0M
2025-02-11 18.76 18.76 18.76 18.40 0.0M
2025-02-10 18.64 18.64 18.32 18.65 0.0M
2025-01-22 18.00 18.00 18.00 18.00 0.0M
2025-01-21 18.00 18.00 18.00 18.00 0.0M
2025-01-20 18.00 18.00 18.00 18.10 0.1M
2025-01-17 18.36 18.36 17.60 17.60 0.0M
2025-01-16 17.75 17.75 17.75 17.75 0.0M
2025-01-15 17.70 17.70 17.58 17.50 0.0M
2025-01-14 17.80 17.80 17.50 17.60 0.0M
2025-01-13 17.80 17.80 17.80 17.80 0.0M
2025-01-10 17.60 17.60 17.60 17.60 0.0M
2025-01-09 17.60 17.60 17.60 17.60 0.0M
2025-01-08 17.60 17.60 17.40 17.60 0.0M
2025-01-07 17.60 17.60 17.60 17.60 0.0M
2025-01-06 17.85 17.85 17.85 17.85 0.0M
2025-01-03 17.85 17.85 17.75 17.60 0.0M
2025-01-02 17.85 17.85 17.85 17.85 0.0M