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
2022-12-30 12.99 12.99 12.99 12.99 0.0M
2022-12-29 12.99 12.99 12.99 12.99 0.0M
2022-12-28 12.28 12.99 12.28 12.99 0.0M
2022-12-27 12.49 12.49 12.49 12.49 0.0M
2022-12-26 12.49 12.49 12.49 12.49 0.0M
2022-12-23 12.34 12.45 12.00 12.49 0.0M
2022-12-22 12.30 12.40 12.30 12.40 0.0M
2022-12-21 12.20 12.20 12.20 12.20 0.0M
2022-12-20 12.20 12.20 12.20 12.25 0.0M
2022-12-19 12.30 12.30 12.30 12.30 0.0M
2022-12-16 12.30 12.30 12.30 12.30 0.1M
2022-12-15 12.40 12.40 12.30 12.30 0.0M
2022-12-14 12.30 12.30 12.30 12.30 0.0M
2022-12-13 12.30 12.30 12.30 12.30 0.0M
2022-12-09 12.30 12.30 12.30 12.30 0.0M
2022-12-08 12.30 12.40 12.30 12.30 0.0M
2022-12-07 12.30 12.30 12.30 12.30 0.0M
2022-12-06 12.30 12.30 12.30 12.30 0.0M
2022-12-05 12.30 12.30 12.30 12.30 0.0M
2022-12-02 12.30 12.30 12.30 12.30 0.0M
2022-12-01 12.30 12.30 12.30 12.30 0.0M
2022-11-30 12.00 12.30 12.00 12.30 0.0M
2022-11-29 12.10 12.10 12.10 12.10 0.0M
2022-11-28 12.10 12.10 12.10 12.10 0.0M
2022-11-25 12.00 12.00 11.99 12.10 0.0M
2022-11-24 12.00 12.00 12.00 12.10 0.0M
2022-11-23 12.10 12.10 12.10 12.10 0.0M
2022-11-22 12.12 12.12 12.10 12.10 0.0M
2022-11-18 12.20 12.20 12.20 12.20 0.0M
2022-11-17 12.24 12.24 12.24 12.24 0.0M
2022-11-16 12.30 12.30 12.30 12.30 0.0M
2022-11-15 12.30 12.30 12.30 12.30 0.0M
2022-11-14 12.20 12.20 12.20 12.30 0.0M
2022-11-11 12.20 12.20 12.20 12.30 0.0M
2022-11-10 12.25 12.30 12.25 12.30 0.0M
2022-11-09 12.30 12.30 12.30 12.30 0.0M
2022-11-08 12.30 12.30 12.30 12.30 0.0M
2022-11-07 12.30 12.30 12.30 12.30 0.0M
2022-11-04 12.30 12.30 12.30 12.30 0.0M
2022-11-03 12.30 12.30 12.30 12.30 0.0M
2022-11-01 12.30 12.30 12.20 12.31 0.0M
2022-10-31 12.35 12.35 12.35 12.35 0.0M
2022-10-28 12.35 12.35 12.35 12.35 0.0M
2022-10-27 12.35 12.35 12.35 12.35 0.0M
2022-10-26 12.20 12.20 12.20 12.49 0.0M
2022-10-25 12.49 12.49 12.49 12.49 0.0M
2022-10-24 12.20 12.20 12.20 12.49 0.0M
2022-10-21 12.30 12.30 12.30 12.50 0.0M
2022-10-20 12.50 12.50 12.50 12.50 0.0M
2022-10-19 12.50 12.50 12.50 12.50 0.0M
2022-10-18 12.50 12.50 12.50 12.50 0.0M
2022-10-17 12.50 12.50 12.50 12.50 0.0M
2022-10-14 12.50 12.50 12.50 12.50 0.0M
2022-10-13 12.13 12.13 12.13 12.13 0.0M
2022-10-12 12.10 12.13 12.10 12.13 0.0M
2022-10-11 12.20 12.20 12.20 12.20 0.0M
2022-10-10 12.00 12.00 12.00 12.00 0.0M
2022-10-07 12.00 12.00 12.00 12.00 0.0M
2022-10-06 11.95 11.95 11.95 11.95 0.0M
2022-10-05 12.30 12.30 11.90 11.95 0.0M
2022-10-04 12.02 12.31 12.02 12.30 0.0M
2022-10-03 12.33 12.33 12.33 12.33 0.0M
2022-09-30 12.33 12.33 12.33 12.33 0.0M
2022-09-29 12.33 12.33 12.33 12.33 0.0M
2022-09-28 12.33 12.34 12.33 12.33 0.0M
2022-09-27 12.33 12.33 12.33 12.33 0.0M
2022-09-26 12.35 12.35 12.35 12.33 0.0M
2022-09-23 12.33 12.33 12.33 12.34 0.0M
2022-09-22 12.33 12.33 12.01 12.33 0.0M
2022-09-21 12.32 12.33 12.01 12.32 0.0M
2022-09-20 12.32 12.32 12.32 12.32 0.0M
2022-09-19 12.34 12.34 11.90 12.26 0.0M
2022-09-15 12.34 12.34 12.34 12.34 0.0M
2022-09-14 12.34 12.34 12.34 12.34 0.0M
2022-09-13 12.34 12.34 12.34 12.34 0.0M
2022-09-12 12.34 12.34 12.34 12.34 0.0M
2022-09-09 12.34 12.34 12.34 12.34 0.0M
2022-09-08 12.34 12.34 12.34 12.34 0.0M
2022-09-07 12.30 12.30 12.30 12.30 0.1M
2022-09-06 12.12 12.30 12.02 12.30 0.0M
2022-09-05 12.02 12.29 12.01 12.28 0.0M
2022-09-02 12.29 12.30 12.29 12.30 0.0M
2022-09-01 12.30 12.30 12.30 12.30 0.0M
2022-08-31 12.30 12.30 12.30 12.30 0.0M
2022-08-30 12.60 12.60 12.60 12.49 0.0M
2022-08-29 12.20 12.20 12.20 12.34 0.0M
2022-08-26 12.34 12.34 12.34 12.34 0.0M
2022-08-25 12.34 12.34 12.34 12.34 0.0M
2022-08-24 11.70 11.70 11.70 12.34 0.0M
2022-08-23 12.20 12.20 12.20 12.20 0.0M
2022-08-22 12.20 12.20 12.20 12.20 0.0M
2022-08-19 12.20 12.20 12.20 12.20 0.0M
2022-08-18 12.20 12.20 12.20 12.20 0.0M
2022-08-17 12.30 12.30 12.30 12.30 0.0M
2022-08-16 12.30 12.30 12.30 12.30 0.0M
2022-08-15 12.20 12.20 12.20 12.20 0.0M
2022-08-12 12.34 12.34 12.34 12.34 0.0M
2022-08-11 12.32 12.32 12.32 12.20 0.0M
2022-08-10 12.15 12.15 12.15 12.15 0.0M
2022-08-09 12.28 12.28 12.28 12.28 0.0M
2022-08-08 12.28 12.28 12.28 12.28 0.0M
2022-08-05 12.15 12.15 12.15 12.15 0.0M
2022-08-04 12.28 12.28 12.28 12.28 0.0M
2022-08-03 12.34 12.34 12.34 12.34 0.0M
2022-08-02 12.20 12.20 12.20 12.20 0.0M
2022-08-01 12.39 12.39 12.39 12.39 0.0M
2022-07-29 12.40 12.40 12.40 12.40 0.0M
2022-07-28 12.27 12.27 12.27 12.27 0.0M
2022-07-27 12.29 12.29 12.29 12.29 0.0M
2022-07-26 12.45 12.45 12.45 12.45 0.0M
2022-07-25 12.40 12.40 12.40 12.40 0.0M
2022-07-22 12.42 12.42 12.42 12.42 0.0M
2022-07-21 12.15 12.15 12.15 12.15 0.0M
2022-07-20 12.15 12.15 12.15 12.15 0.0M
2022-07-19 12.14 12.14 12.14 12.14 0.0M
2022-07-18 12.15 12.15 12.15 12.15 0.0M
2022-07-15 12.26 12.26 12.26 12.26 0.0M
2022-07-14 12.26 12.26 12.26 12.26 0.0M
2022-07-13 12.26 12.26 12.26 12.26 0.0M
2022-07-12 12.26 12.26 12.26 12.26 0.0M
2022-07-11 12.15 12.15 12.15 12.15 0.0M
2022-07-08 12.15 12.15 12.15 12.15 0.0M
2022-07-07 12.15 12.15 12.15 12.15 0.0M
2022-07-06 12.15 12.15 12.15 12.15 0.0M
2022-07-05 11.96 11.96 11.96 11.96 0.0M
2022-07-04 11.90 11.90 11.90 11.90 0.0M
2022-07-01 11.90 11.90 11.90 11.90 0.0M
2022-06-30 12.00 12.00 12.00 12.00 0.0M
2022-06-29 12.00 12.00 12.00 12.00 0.0M
2022-06-28 12.14 12.14 12.14 12.14 0.0M
2022-06-27 12.15 12.15 12.15 12.15 0.0M
2022-06-24 12.15 12.15 12.15 12.15 0.0M
2022-06-23 12.12 12.12 12.12 12.12 0.0M
2022-06-22 12.12 12.12 12.12 12.12 0.0M
2022-06-21 12.12 12.12 12.12 12.12 0.0M
2022-06-20 12.12 12.12 12.12 12.12 0.0M
2022-06-17 12.12 12.12 12.12 12.12 0.0M
2022-06-16 12.12 12.12 12.12 12.12 0.0M
2022-06-15 12.15 12.15 12.15 12.15 0.0M
2022-06-14 12.15 12.15 12.15 12.15 0.0M
2022-06-13 12.15 12.15 12.15 12.15 0.0M
2022-06-10 12.15 12.15 12.15 12.15 0.0M
2022-06-09 12.15 12.15 12.15 12.15 0.0M
2022-06-08 12.15 12.15 12.15 12.15 0.0M
2022-06-07 12.15 12.15 12.15 12.15 0.0M
2022-06-06 12.15 12.15 12.15 12.15 0.0M
2022-06-03 12.15 12.15 12.15 12.15 0.0M
2022-06-02 12.15 12.15 12.15 12.15 0.0M
2022-06-01 12.15 12.15 12.15 12.15 0.0M
2022-05-31 12.29 12.29 12.29 12.29 0.0M
2022-05-30 12.35 12.35 12.35 12.35 0.0M
2022-05-27 12.15 12.15 12.15 12.15 0.0M
2022-05-26 12.25 12.25 12.25 12.25 0.0M
2022-05-25 12.30 12.30 12.30 12.30 0.0M
2022-05-24 12.40 12.40 12.40 12.40 0.0M
2022-05-23 12.40 12.40 12.40 12.40 0.0M
2022-05-20 12.40 12.40 12.40 12.40 0.0M
2022-05-19 12.40 12.40 12.40 12.40 0.0M
2022-05-18 12.40 12.40 12.40 12.40 0.0M
2022-05-17 12.50 12.50 12.50 12.50 0.0M
2022-05-16 12.50 12.50 12.50 12.50 0.0M
2022-05-13 12.50 12.50 12.50 12.50 0.0M
2022-05-12 12.50 12.50 12.50 12.50 0.0M
2022-05-11 12.50 12.50 12.50 12.50 0.0M
2022-05-10 12.00 12.00 12.00 12.00 0.0M
2022-05-09 12.00 12.00 12.00 12.00 0.0M
2022-05-06 12.00 12.00 12.00 12.00 0.0M
2022-05-05 12.00 12.00 12.00 12.00 0.0M
2022-05-04 11.95 11.95 11.95 11.95 0.0M
2022-05-03 11.90 11.90 11.90 11.90 0.0M
2022-05-02 11.95 11.95 11.95 11.95 0.0M
2022-04-29 11.98 11.98 11.98 11.98 0.0M
2022-04-28 11.95 11.95 11.95 11.95 0.0M
2022-04-27 11.95 11.95 11.95 11.95 0.0M
2022-04-26 11.99 11.99 11.99 11.99 0.0M
2022-04-25 11.95 11.95 11.95 11.95 0.0M
2022-04-22 11.99 11.99 11.99 11.99 0.0M
2022-04-21 11.99 11.99 11.99 11.99 0.0M
2022-04-20 12.00 12.00 12.00 12.00 0.0M
2022-04-19 12.10 12.10 12.10 12.10 0.0M
2022-04-18 12.10 12.10 12.10 12.10 0.0M
2022-04-13 12.00 12.00 12.00 12.00 0.0M
2022-04-12 12.00 12.00 12.00 12.00 0.0M
2022-04-11 12.00 12.00 12.00 12.00 0.0M
2022-04-08 12.00 12.00 12.00 12.00 0.0M
2022-04-07 12.00 12.00 12.00 12.00 0.0M
2022-04-06 12.00 12.00 12.00 12.00 0.0M
2022-04-05 12.00 12.00 12.00 12.00 0.0M
2022-04-04 12.00 12.00 12.00 12.00 0.0M
2022-04-01 12.00 12.00 12.00 12.00 0.0M
2022-03-31 12.00 12.00 12.00 12.00 0.0M
2022-03-30 12.00 12.00 12.00 12.00 0.0M
2022-03-29 12.00 12.00 12.00 12.00 0.0M
2022-03-28 12.00 12.00 12.00 12.00 0.0M
2022-03-25 12.15 12.15 12.15 12.15 0.0M
2022-03-24 11.90 11.90 11.90 11.90 0.0M
2022-03-23 12.00 12.00 12.00 12.00 0.0M
2022-03-22 12.00 12.00 12.00 12.00 0.0M
2022-03-18 12.00 12.00 12.00 12.00 0.0M
2022-03-17 12.00 12.00 12.00 12.00 0.0M
2022-03-16 11.95 11.95 11.95 11.95 0.0M
2022-03-15 11.95 11.95 11.95 11.95 0.0M
2022-03-14 11.95 11.95 11.95 11.95 0.0M
2022-03-11 11.95 11.95 11.95 11.95 0.0M
2022-03-10 12.15 12.15 12.15 12.15 0.0M
2022-03-09 11.95 11.95 11.95 11.95 0.0M
2022-03-08 11.95 11.95 11.95 11.95 0.0M
2022-03-07 11.95 11.95 11.95 11.95 0.0M
2022-03-04 11.97 11.97 11.97 11.97 0.0M
2022-03-03 11.97 11.97 11.97 11.97 0.0M
2022-03-02 11.97 11.97 11.97 11.97 0.0M
2022-03-01 11.97 11.97 11.97 11.97 0.0M
2022-02-28 12.34 12.34 12.34 12.34 0.0M
2022-02-25 12.34 12.34 12.34 12.34 0.0M
2022-02-24 12.00 12.00 12.00 12.00 0.0M
2022-02-23 11.90 11.90 11.90 11.90 0.0M
2022-02-22 11.90 11.90 11.90 11.90 0.0M
2022-02-21 12.00 12.00 12.00 12.00 0.0M
2022-02-18 12.00 12.00 12.00 12.00 0.0M
2022-02-17 12.00 12.00 12.00 12.00 0.0M
2022-02-16 12.00 12.00 12.00 12.00 0.0M
2022-02-15 12.00 12.00 12.00 12.00 0.0M
2022-02-14 12.00 12.00 12.00 12.00 0.0M
2022-02-11 12.00 12.00 12.00 12.00 0.0M
2022-02-10 12.14 12.14 12.14 12.14 0.0M
2022-02-09 12.00 12.00 12.00 12.00 0.0M
2022-02-08 12.00 12.00 12.00 12.00 0.0M
2022-02-04 12.00 12.00 12.00 12.00 0.0M
2022-02-03 12.04 12.04 12.04 12.04 0.0M
2022-02-02 12.04 12.04 12.04 12.04 0.0M
2022-02-01 12.30 12.30 12.30 12.30 0.0M
2022-01-31 12.00 12.00 12.00 12.00 0.0M
2022-01-28 12.00 12.00 12.00 12.00 0.0M
2022-01-27 12.00 12.00 12.00 12.00 0.0M
2022-01-26 12.00 12.00 12.00 12.00 0.0M
2022-01-25 12.00 12.00 12.00 12.00 0.0M
2022-01-24 12.00 12.00 12.00 12.00 0.0M
2022-01-21 12.00 12.00 12.00 12.00 0.0M
2022-01-20 12.01 12.01 12.01 12.01 0.0M
2022-01-19 12.01 12.01 12.01 12.01 0.0M
2022-01-18 12.05 12.05 12.05 12.05 0.0M
2022-01-17 12.00 12.00 12.00 12.00 0.0M
2022-01-14 12.00 12.00 12.00 12.00 0.0M
2022-01-13 12.00 12.00 12.00 12.00 0.0M
2022-01-12 12.00 12.00 12.00 12.00 0.0M
2022-01-11 12.30 12.30 12.30 12.30 0.0M
2022-01-10 12.50 12.50 12.50 12.50 0.0M
2022-01-07 12.46 12.46 12.46 12.46 0.0M
2022-01-06 12.19 12.19 12.19 12.19 0.0M
2022-01-05 11.85 11.85 11.85 11.85 0.0M
2022-01-04 11.85 11.85 11.85 11.85 0.0M
2022-01-03 12.00 12.00 12.00 12.00 0.0M