Actinver Casa de Bolsa Pso Trac

PSOTRAC15
🏛️ mexico →
14.56
Last Update: 2025-10-03
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
2021-12-30 8.10 8.10 8.10 8.10 0.0M
2021-12-29 8.10 8.10 8.10 8.10 0.0M
2021-12-28 8.06 8.06 8.06 8.06 0.4M
2021-12-23 8.02 8.04 8.00 8.04 0.7M
2021-12-21 7.99 7.99 7.98 7.98 0.0M
2021-12-20 7.97 7.97 7.97 7.97 0.0M
2021-12-17 8.00 8.00 8.00 8.00 0.1M
2021-12-15 7.81 7.85 7.81 7.85 0.1M
2021-12-13 7.91 7.92 7.90 7.92 0.1M
2021-12-08 7.90 7.91 7.90 7.90 0.0M
2021-12-07 7.84 7.84 7.84 7.84 0.0M
2021-12-06 7.81 7.81 7.81 7.81 0.0M
2021-12-03 7.79 7.79 7.70 7.74 0.4M
2021-12-02 7.77 7.78 7.75 7.78 0.3M
2021-12-01 7.80 7.82 7.74 7.74 0.4M
2021-11-30 7.70 7.70 7.69 7.69 0.0M
2021-11-29 7.59 7.63 7.59 7.62 0.7M
2021-11-26 7.60 7.60 7.59 7.59 0.2M
2021-11-25 7.68 7.68 7.66 7.66 0.7M
2021-11-24 7.72 7.73 7.72 7.73 0.0M
2021-11-23 7.82 7.82 7.78 7.78 0.8M
2021-11-22 7.87 7.88 7.86 7.86 0.6M
2021-11-19 7.96 7.96 7.90 7.91 0.4M
2021-11-18 7.91 7.96 7.91 7.96 0.8M
2021-11-17 7.95 7.99 7.95 7.99 0.1M
2021-11-16 7.95 7.95 7.91 7.95 0.9M
2021-11-12 8.00 8.04 8.00 8.00 0.8M
2021-11-11 8.03 8.26 7.98 7.98 0.9M
2021-11-10 8.07 8.07 7.99 7.99 0.3M
2021-11-09 8.11 8.11 8.11 8.11 0.2M
2021-11-08 8.10 8.10 8.10 8.10 0.0M
2021-11-05 7.96 8.05 7.96 8.05 0.1M
2021-11-04 7.98 8.00 7.97 8.00 0.4M
2021-11-03 7.84 7.96 7.84 7.96 0.9M
2021-10-29 8.02 8.02 7.97 7.99 0.9M
2021-10-19 8.10 8.10 8.10 8.10 2.4M
2021-09-29 7.96 7.96 7.95 7.95 0.8M
2021-09-24 8.16 8.16 8.16 8.16 0.0M
2021-09-23 8.16 8.16 8.16 8.16 0.0M
2021-09-22 8.16 8.16 8.16 8.16 0.0M
2021-09-21 8.11 8.11 8.11 8.11 0.0M
2021-09-20 8.14 8.14 8.14 8.14 0.0M
2021-09-17 8.15 8.15 8.15 8.15 0.0M
2021-09-15 8.15 8.15 8.15 8.15 0.0M
2021-09-14 8.15 8.15 8.15 8.15 0.0M
2021-09-13 8.16 8.16 8.16 8.16 0.0M
2021-09-10 8.16 8.16 8.16 8.16 0.0M
2021-09-09 8.16 8.16 8.16 8.16 0.0M
2021-09-01 8.16 8.16 8.15 8.15 0.0M
2021-08-31 8.10 8.12 8.10 8.10 0.0M
2021-08-20 7.97 7.97 7.97 7.97 2.4M
2021-08-03 8.14 8.14 8.14 8.14 0.0M
2021-07-30 8.14 8.14 8.14 8.14 0.0M
2021-07-29 8.12 8.12 8.12 8.12 0.7M
2021-07-23 8.04 8.04 8.04 8.04 0.1M
2021-07-22 8.01 8.01 8.01 8.01 0.0M
2021-07-21 8.00 8.01 8.00 8.00 0.0M
2021-07-20 8.02 8.02 8.02 8.02 0.0M
2021-07-19 8.03 8.08 8.01 8.01 1.3M
2021-07-16 8.14 8.14 8.14 8.14 0.0M
2021-07-14 8.07 8.12 8.07 8.12 0.0M
2021-07-13 8.05 8.05 8.05 8.05 0.0M
2021-07-08 8.06 8.06 8.06 8.06 0.4M
2021-07-07 8.05 8.06 8.05 8.06 0.0M
2021-07-06 8.05 8.06 8.04 8.04 0.8M
2021-07-05 8.12 8.12 8.12 8.12 0.0M
2021-07-02 8.07 8.12 8.07 8.12 0.0M
2021-07-01 8.03 8.05 8.03 8.05 0.4M
2021-06-29 8.13 8.13 8.09 8.09 0.1M
2021-06-28 8.08 8.08 8.08 8.08 0.0M
2021-06-25 8.10 8.10 8.06 8.06 0.0M
2021-06-24 7.99 8.11 7.99 8.09 0.0M
2021-06-23 7.93 7.95 7.93 7.95 0.7M
2021-06-22 7.60 7.90 7.60 7.90 0.4M
2021-06-21 7.81 7.85 7.81 7.84 0.4M
2021-06-18 7.76 7.81 7.76 7.81 0.0M
2021-06-17 7.87 7.90 7.87 7.87 0.0M
2021-06-16 7.96 7.96 7.93 7.93 0.0M
2021-06-10 8.14 8.14 8.14 8.14 0.0M
2021-06-09 8.16 8.20 8.10 8.10 0.5M
2021-06-03 7.98 7.98 7.98 7.98 0.0M
2021-05-26 8.04 8.04 8.04 8.04 0.0M
2021-05-24 8.03 8.03 8.03 8.03 0.0M
2021-05-19 8.08 8.08 8.08 8.08 0.0M
2021-05-18 8.04 8.04 8.04 8.04 0.0M
2021-05-17 8.06 8.06 8.06 8.06 0.1M
2021-05-11 7.75 8.01 7.75 7.97 0.0M
2021-05-07 7.99 7.99 7.99 7.99 0.0M
2021-05-05 7.92 7.92 7.88 7.88 0.1M
2021-04-29 7.93 7.95 7.93 7.95 0.0M
2021-04-27 7.94 7.94 7.94 7.94 0.1M
2021-04-26 8.00 8.00 8.00 8.00 0.0M
2021-04-23 8.02 8.02 8.02 8.02 0.0M
2021-04-22 8.02 8.02 8.02 8.02 0.0M
2021-04-21 7.99 7.99 7.99 7.99 0.0M
2021-04-20 7.97 7.97 7.97 7.97 0.0M
2021-04-16 8.00 8.00 7.98 8.00 0.3M
2021-04-15 7.76 7.97 7.76 7.97 0.4M
2021-04-13 8.00 8.00 8.00 8.00 0.0M
2021-04-12 7.89 7.89 7.89 7.89 0.0M
2021-04-09 7.89 7.89 7.87 7.87 1.2M
2021-04-08 7.89 7.92 7.88 7.92 0.9M
2021-04-07 7.82 7.85 7.82 7.85 0.0M
2021-04-06 7.85 7.87 7.84 7.84 0.1M
2021-04-05 7.76 7.82 7.76 7.81 0.3M
2021-03-31 7.73 7.75 7.73 7.74 0.3M
2021-03-30 7.69 7.74 7.69 7.74 0.0M
2021-03-29 7.64 7.64 7.64 7.64 0.0M
2021-03-26 7.71 7.71 7.68 7.68 0.0M
2021-03-25 7.64 7.64 7.64 7.64 0.0M
2021-03-24 7.64 7.64 7.58 7.58 0.2M
2021-03-23 7.71 7.71 7.71 7.71 0.4M
2021-03-18 7.76 7.76 7.76 7.76 0.0M
2021-03-17 7.67 7.76 7.64 7.76 0.1M
2021-03-16 7.69 7.69 7.69 7.69 0.1M
2021-03-11 7.62 7.66 7.62 7.66 0.0M
2021-03-10 7.51 7.54 7.51 7.54 0.4M
2021-03-09 7.45 7.47 7.44 7.47 0.8M
2021-03-08 7.38 7.45 7.38 7.45 0.0M
2021-03-05 7.45 7.45 7.42 7.43 0.0M
2021-03-04 7.61 7.61 7.51 7.51 0.0M
2021-03-03 7.58 7.58 7.56 7.56 0.1M
2021-03-02 7.65 7.65 7.65 7.65 0.0M
2021-03-01 7.67 7.67 7.66 7.66 0.0M
2021-02-26 7.57 7.57 7.55 7.55 0.0M
2021-02-25 7.62 7.62 7.55 7.62 0.0M
2021-02-24 7.72 7.74 7.72 7.73 0.0M
2021-02-23 7.60 7.71 7.60 7.70 0.8M
2021-02-22 7.60 7.66 7.60 7.65 0.0M
2021-02-19 7.75 7.75 7.72 7.73 0.1M
2021-02-18 7.78 7.78 7.74 7.76 0.3M
2021-02-17 7.80 7.83 7.79 7.83 0.5M
2021-02-16 7.82 7.82 7.82 7.82 0.0M
2021-02-15 7.93 7.93 7.93 7.93 0.6M
2021-02-12 7.88 7.94 7.88 7.94 0.0M
2021-02-11 7.92 7.93 7.92 7.93 0.0M
2021-02-10 7.85 7.88 7.85 7.88 0.0M
2021-02-09 7.86 7.86 7.76 7.85 1.0M
2021-02-08 7.86 7.86 7.83 7.83 0.0M
2021-02-05 7.83 7.84 7.83 7.84 0.4M
2021-02-04 7.73 7.73 7.70 7.72 0.1M
2021-02-02 7.83 7.83 7.83 7.83 0.2M
2021-01-29 7.81 7.81 7.73 7.73 0.0M
2021-01-28 7.80 7.80 7.75 7.79 0.3M
2021-01-27 7.80 7.80 7.80 7.80 0.0M
2021-01-25 7.95 7.95 7.80 7.80 0.0M
2021-01-22 7.90 7.90 7.90 7.90 0.0M
2021-01-21 7.98 7.98 7.98 7.98 0.0M
2021-01-20 8.02 8.03 8.02 8.03 0.0M
2021-01-19 8.00 8.00 8.00 8.00 0.0M
2021-01-15 7.95 7.95 7.95 7.95 0.0M
2021-01-14 7.95 7.95 7.95 7.95 0.0M
2021-01-13 7.92 7.93 7.92 7.93 0.1M
2021-01-11 7.79 7.86 7.79 7.86 0.0M
2021-01-08 7.87 7.87 7.83 7.83 0.0M
2021-01-07 7.89 7.89 7.85 7.85 0.2M
2021-01-06 7.80 7.95 7.80 7.95 0.0M
2021-01-05 7.83 7.83 7.83 7.83 0.0M
2021-01-04 7.85 7.88 7.85 7.88 0.1M