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
2021-12-31 11.71 11.71 11.71 11.71 0.0M
2021-12-30 11.71 11.71 11.71 11.71 0.0M
2021-12-29 11.50 11.50 11.50 11.50 0.0M
2021-12-28 11.50 11.50 11.50 11.50 0.0M
2021-12-27 11.36 11.36 11.36 11.36 0.0M
2021-12-24 11.15 11.15 11.15 11.15 0.0M
2021-12-23 11.10 11.10 11.10 11.10 0.0M
2021-12-22 11.10 11.10 11.10 11.10 0.0M
2021-12-21 11.10 11.10 11.10 11.10 0.0M
2021-12-20 11.10 11.10 11.10 11.10 0.0M
2021-12-17 11.13 11.13 11.13 11.13 0.0M
2021-12-16 11.10 11.10 11.10 11.10 0.0M
2021-12-15 11.10 11.10 11.10 11.10 0.0M
2021-12-14 11.19 11.19 11.19 11.19 0.0M
2021-12-13 11.19 11.19 11.19 11.19 0.0M
2021-12-10 11.30 11.30 11.30 11.30 0.0M
2021-12-09 11.30 11.30 11.30 11.30 0.0M
2021-12-08 11.50 11.50 11.50 11.50 0.0M
2021-12-07 11.30 11.30 11.30 11.30 0.0M
2021-12-06 10.87 10.87 10.87 10.87 0.0M
2021-12-03 10.87 10.87 10.87 10.87 0.0M
2021-12-02 10.87 10.87 10.87 10.87 0.0M
2021-12-01 10.87 10.87 10.87 10.87 0.0M
2021-11-30 10.80 10.80 10.80 10.80 0.0M
2021-11-29 10.80 10.80 10.80 10.80 0.0M
2021-11-26 10.80 10.80 10.80 10.80 0.0M
2021-11-25 10.80 10.80 10.80 10.80 0.0M
2021-11-24 10.50 10.50 10.50 10.50 0.0M
2021-11-23 10.50 10.50 10.50 10.50 0.0M
2021-11-22 10.90 10.90 10.90 10.90 0.0M
2021-11-19 10.90 10.90 10.90 10.90 0.0M
2021-11-18 10.90 10.90 10.90 10.90 0.0M
2021-11-17 10.90 10.90 10.90 10.90 0.0M
2021-11-16 10.93 10.93 10.93 10.93 0.0M
2021-11-12 10.93 10.93 10.93 10.93 0.0M
2021-11-11 10.90 10.90 10.90 10.90 0.0M
2021-11-10 10.90 10.90 10.90 10.90 0.0M
2021-11-09 11.05 11.05 11.05 11.05 0.0M
2021-11-08 11.00 11.00 11.00 11.00 0.0M
2021-11-05 11.00 11.00 11.00 11.00 0.0M
2021-11-04 11.00 11.00 11.00 11.00 0.0M
2021-11-03 11.00 11.00 11.00 11.00 0.0M
2021-11-01 11.00 11.00 11.00 11.00 0.0M
2021-10-29 11.00 11.00 11.00 11.00 0.0M
2021-10-28 10.90 10.90 10.90 10.90 0.0M
2021-10-27 10.92 10.92 10.92 10.92 0.0M
2021-10-26 11.00 11.00 11.00 11.00 0.0M
2021-10-25 11.00 11.00 11.00 11.00 0.0M
2021-10-22 11.00 11.00 11.00 11.00 0.0M
2021-10-21 11.00 11.00 11.00 11.00 0.0M
2021-10-20 11.00 11.00 11.00 11.00 0.0M
2021-10-19 11.07 11.07 11.07 11.07 0.0M
2021-10-18 11.05 11.05 11.05 11.05 0.0M
2021-10-15 11.05 11.05 11.05 11.05 0.0M
2021-10-14 11.05 11.05 11.05 11.05 0.0M
2021-10-13 10.95 10.95 10.95 10.95 0.0M
2021-10-12 10.95 10.95 10.95 10.95 0.0M
2021-10-11 10.95 10.95 10.95 10.95 0.0M
2021-10-08 10.95 10.95 10.95 10.95 0.0M
2021-10-07 10.95 10.95 10.95 10.95 0.0M
2021-10-06 10.95 10.95 10.95 10.95 0.0M
2021-10-05 10.95 10.95 10.95 10.95 0.0M
2021-10-04 11.00 11.00 11.00 11.00 0.0M
2021-10-01 11.00 11.00 11.00 11.00 0.0M
2021-09-30 11.00 11.00 11.00 11.00 0.0M
2021-09-29 10.48 10.48 10.48 10.48 0.0M
2021-09-28 10.45 10.45 10.45 10.45 0.0M
2021-09-27 10.45 10.45 10.45 10.45 0.0M
2021-09-24 10.50 10.50 10.50 10.50 0.0M
2021-09-23 10.50 10.50 10.50 10.50 0.0M
2021-09-22 10.48 10.48 10.48 10.48 0.0M
2021-09-21 10.50 10.50 10.50 10.50 0.0M
2021-09-20 10.05 10.05 10.05 10.05 0.0M
2021-09-17 10.03 10.03 10.03 10.03 0.0M
2021-09-15 10.05 10.05 10.05 10.05 0.0M
2021-09-14 10.05 10.05 10.05 10.05 0.0M
2021-09-13 10.05 10.05 10.05 10.05 0.0M
2021-09-10 10.05 10.05 10.05 10.05 0.0M
2021-09-09 10.08 10.08 10.08 10.08 0.0M
2021-09-08 10.08 10.08 10.08 10.08 0.0M
2021-09-07 10.10 10.10 10.10 10.10 0.0M
2021-09-06 10.10 10.10 10.10 10.10 0.0M
2021-09-03 10.10 10.10 10.10 10.10 0.0M
2021-09-02 10.00 10.00 10.00 10.00 0.0M
2021-09-01 10.00 10.00 10.00 10.00 0.0M
2021-08-31 9.80 9.80 9.80 9.80 0.0M
2021-08-30 9.65 9.65 9.65 9.65 0.0M
2021-08-27 9.65 9.65 9.65 9.65 0.0M
2021-08-26 9.60 9.60 9.60 9.60 0.0M
2021-08-25 9.68 9.68 9.68 9.68 0.0M
2021-08-24 9.68 9.68 9.68 9.68 0.0M
2021-08-23 9.60 9.60 9.60 9.60 0.0M
2021-08-20 9.68 9.68 9.68 9.68 0.0M
2021-08-19 9.68 9.68 9.68 9.68 0.0M
2021-08-18 9.65 9.65 9.65 9.65 0.0M
2021-08-17 9.68 9.68 9.68 9.68 0.0M
2021-08-16 9.68 9.68 9.68 9.68 0.0M
2021-08-13 9.68 9.68 9.68 9.68 0.0M
2021-08-12 9.68 9.68 9.68 9.68 0.0M
2021-08-11 9.68 9.68 9.68 9.68 0.0M
2021-08-10 9.68 9.68 9.68 9.68 0.0M
2021-08-09 9.70 9.70 9.70 9.70 0.0M
2021-08-06 9.80 9.80 9.80 9.80 0.0M
2021-08-05 9.80 9.80 9.80 9.80 0.0M
2021-08-04 9.80 9.80 9.80 9.80 0.0M
2021-08-03 9.69 9.69 9.69 9.69 0.0M
2021-08-02 9.69 9.69 9.69 9.69 0.0M
2021-07-30 9.70 9.70 9.70 9.70 0.0M
2021-07-29 9.78 9.78 9.78 9.78 0.0M
2021-07-28 9.68 9.68 9.68 9.68 0.0M
2021-07-27 9.68 9.68 9.68 9.68 0.0M
2021-07-26 9.68 9.68 9.68 9.68 0.0M
2021-07-23 9.73 9.73 9.73 9.73 0.0M
2021-07-22 9.73 9.73 9.73 9.73 0.0M
2021-07-21 9.69 9.69 9.69 9.69 0.0M
2021-07-20 9.69 9.69 9.69 9.69 0.0M
2021-07-19 9.69 9.69 9.69 9.69 0.0M
2021-07-16 9.68 9.68 9.68 9.68 0.0M
2021-07-15 9.68 9.68 9.68 9.68 0.0M
2021-07-14 9.68 9.68 9.68 9.68 0.0M
2021-07-13 9.68 9.68 9.68 9.68 0.0M
2021-07-12 9.68 9.68 9.68 9.68 0.0M
2021-07-09 9.70 9.70 9.70 9.70 0.0M
2021-07-08 9.73 9.73 9.73 9.73 0.0M
2021-07-07 9.68 9.68 9.68 9.68 0.0M
2021-07-06 9.68 9.68 9.68 9.68 0.0M
2021-07-05 9.75 9.75 9.75 9.75 0.0M
2021-07-02 9.75 9.75 9.75 9.75 0.0M
2021-07-01 9.75 9.75 9.75 9.75 0.0M
2021-06-30 9.75 9.75 9.75 9.75 0.0M
2021-06-29 9.66 9.66 9.66 9.66 0.0M
2021-06-28 9.65 9.65 9.65 9.65 0.0M
2021-06-25 9.65 9.65 9.65 9.65 0.0M
2021-06-24 9.65 9.65 9.65 9.65 0.0M
2021-06-23 9.75 9.75 9.75 9.75 0.0M
2021-06-22 9.65 9.65 9.65 9.65 0.0M
2021-06-21 9.75 9.75 9.75 9.75 0.0M
2021-06-18 9.99 9.99 9.99 9.99 0.0M
2021-06-17 9.70 9.70 9.70 9.70 0.0M
2021-06-16 9.70 9.70 9.70 9.70 0.0M
2021-06-15 9.70 9.70 9.70 9.70 0.0M
2021-06-14 9.81 9.81 9.81 9.81 0.0M
2021-06-11 9.81 9.81 9.81 9.81 0.0M
2021-06-10 9.81 9.81 9.81 9.81 0.0M
2021-06-09 9.81 9.81 9.81 9.81 0.0M
2021-06-08 9.68 9.68 9.68 9.68 0.0M
2021-06-07 9.68 9.68 9.68 9.68 0.0M
2021-06-04 9.65 9.65 9.65 9.65 0.0M
2021-06-03 9.60 9.60 9.60 9.60 0.0M
2021-06-02 9.65 9.65 9.65 9.65 0.0M
2021-06-01 9.65 9.65 9.65 9.65 0.0M
2021-05-31 10.44 10.44 10.44 10.44 0.0M
2021-05-28 10.44 10.44 10.44 10.44 0.0M
2021-05-27 10.40 10.40 10.40 10.40 0.0M
2021-05-26 10.40 10.40 10.40 10.40 0.0M
2021-05-25 10.40 10.40 10.40 10.40 0.0M
2021-05-24 10.40 10.40 10.40 10.40 0.0M
2021-05-21 10.40 10.40 10.40 10.40 0.0M
2021-05-20 10.45 10.45 10.45 10.45 0.0M
2021-05-19 10.45 10.45 10.45 10.45 0.0M
2021-05-18 10.40 10.40 10.40 10.40 0.0M
2021-05-17 10.50 10.50 10.50 10.50 0.0M
2021-05-14 10.50 10.50 10.50 10.50 0.0M
2021-05-13 10.43 10.43 10.43 10.43 0.0M
2021-05-12 10.43 10.43 10.43 10.43 0.0M
2021-05-11 10.43 10.43 10.43 10.43 0.0M
2021-05-10 10.40 10.40 10.40 10.40 0.0M
2021-05-07 10.00 10.00 10.00 10.00 0.0M
2021-05-06 10.20 10.20 10.20 10.20 0.0M
2021-05-05 9.90 9.90 9.90 9.90 0.0M
2021-05-04 9.90 9.90 9.90 9.90 0.0M
2021-05-03 9.90 9.90 9.90 9.90 0.0M
2021-04-30 10.00 10.00 10.00 10.00 0.0M
2021-04-29 9.60 9.60 9.60 9.60 0.0M
2021-04-28 9.60 9.60 9.60 9.60 0.0M
2021-04-27 9.60 9.60 9.60 9.60 0.0M
2021-04-26 9.60 9.60 9.60 9.60 0.0M
2021-04-23 9.60 9.60 9.60 9.60 0.0M
2021-04-22 9.65 9.65 9.65 9.65 0.0M
2021-04-21 9.65 9.65 9.65 9.65 0.0M
2021-04-20 9.65 9.65 9.65 9.65 0.0M
2021-04-19 9.75 9.75 9.75 9.75 0.0M
2021-04-16 9.75 9.75 9.75 9.75 0.0M
2021-04-15 9.75 9.75 9.75 9.75 0.0M
2021-04-14 9.96 9.96 9.96 9.96 0.0M
2021-04-13 9.97 9.97 9.97 9.97 0.0M
2021-04-12 9.90 9.90 9.90 9.90 0.0M
2021-04-09 9.90 9.90 9.90 9.90 0.0M
2021-04-08 9.75 9.75 9.75 9.75 0.0M
2021-04-07 10.00 10.00 10.00 10.00 0.0M
2021-04-06 10.00 10.00 10.00 10.00 0.0M
2021-04-05 10.00 10.00 10.00 10.00 0.0M
2021-03-31 10.00 10.00 10.00 10.00 0.0M
2021-03-30 9.70 9.70 9.70 9.70 0.0M
2021-03-29 9.60 9.60 9.60 9.60 0.0M
2021-03-26 9.60 9.60 9.60 9.60 0.0M
2021-03-25 9.60 9.60 9.60 9.60 0.0M
2021-03-24 9.60 9.60 9.60 9.60 0.0M
2021-03-23 9.50 9.50 9.50 9.50 0.0M
2021-03-22 9.50 9.50 9.50 9.50 0.0M
2021-03-19 9.50 9.50 9.50 9.50 0.0M
2021-03-18 9.50 9.50 9.50 9.50 0.0M
2021-03-17 9.50 9.50 9.50 9.50 0.0M
2021-03-16 9.50 9.50 9.50 9.50 0.0M
2021-03-12 9.50 9.50 9.50 9.50 0.0M
2021-03-11 9.50 9.50 9.50 9.50 0.0M
2021-03-10 9.50 9.50 9.50 9.50 0.0M
2021-03-09 9.50 9.50 9.50 9.50 0.0M
2021-03-08 9.50 9.50 9.50 9.50 0.0M
2021-03-05 9.54 9.54 9.54 9.54 0.0M
2021-03-04 9.50 9.50 9.50 9.50 0.0M
2021-03-03 9.50 9.50 9.50 9.50 0.0M
2021-03-02 9.50 9.50 9.50 9.50 0.0M
2021-03-01 9.50 9.50 9.50 9.50 0.0M
2021-02-26 9.50 9.50 9.50 9.50 0.0M
2021-02-25 9.50 9.50 9.50 9.50 0.0M
2021-02-24 9.50 9.50 9.50 9.50 0.0M
2021-02-23 9.55 9.55 9.55 9.55 0.0M
2021-02-22 9.50 9.50 9.50 9.50 0.0M
2021-02-19 9.50 9.50 9.50 9.50 0.0M
2021-02-18 9.50 9.50 9.50 9.50 0.0M
2021-02-17 9.50 9.50 9.50 9.50 0.0M
2021-02-16 9.50 9.50 9.50 9.50 0.0M
2021-02-15 9.41 9.41 9.41 9.41 0.0M
2021-02-12 9.41 9.41 9.41 9.41 0.0M
2021-02-11 9.40 9.40 9.40 9.40 0.0M
2021-02-10 9.42 9.42 9.42 9.42 0.0M
2021-02-09 9.42 9.42 9.42 9.42 0.0M
2021-02-08 9.42 9.42 9.42 9.42 0.0M
2021-02-05 9.44 9.44 9.44 9.44 0.0M
2021-02-04 9.45 9.45 9.45 9.45 0.0M
2021-02-03 9.17 9.17 9.17 9.45 0.0M
2021-02-02 9.49 9.49 9.49 9.49 0.0M
2021-01-29 9.50 9.50 9.50 9.50 0.0M
2021-01-28 9.50 9.50 9.50 9.50 0.0M
2021-01-27 9.49 9.49 9.49 9.49 0.0M
2021-01-26 9.58 9.58 9.58 9.58 0.0M
2021-01-25 9.58 9.58 9.58 9.58 0.0M
2021-01-22 9.40 9.40 9.40 9.40 0.0M
2021-01-21 9.45 9.45 9.45 9.45 0.0M
2021-01-20 9.45 9.45 9.45 9.45 0.0M
2021-01-19 9.45 9.45 9.45 9.45 0.0M
2021-01-18 9.63 9.63 9.63 9.63 0.0M
2021-01-15 9.63 9.63 9.63 9.63 0.0M
2021-01-14 9.63 9.63 9.63 9.63 0.0M
2021-01-13 9.50 9.50 9.50 9.50 0.0M
2021-01-12 9.45 9.45 9.45 9.45 0.0M
2021-01-11 9.45 9.45 9.45 9.45 0.0M
2021-01-08 9.65 9.65 9.65 9.65 0.0M
2021-01-07 9.65 9.65 9.65 9.65 0.0M
2021-01-06 9.65 9.65 9.65 9.65 0.0M
2021-01-05 9.65 9.65 9.65 9.65 0.0M
2021-01-04 9.75 9.75 9.75 9.75 0.0M