Actinver Casa de Bolsa Pso Trac

PSOTRAC15
🏛️ mexico →
14.69
Last Update: 2025-09-26
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 12.73 12.77 12.73 12.77 0.0M
2023-12-28 12.73 12.73 12.73 12.73 0.0M
2023-12-27 12.73 12.73 12.73 12.73 0.0M
2023-12-26 12.70 12.70 12.70 12.70 0.0M
2023-12-22 12.70 12.70 12.70 12.70 0.0M
2023-12-21 12.60 12.60 12.60 12.60 0.0M
2023-12-20 12.60 12.60 12.60 12.60 0.0M
2023-12-19 12.56 12.58 12.56 12.60 0.0M
2023-12-18 12.48 12.50 12.48 12.50 0.0M
2023-12-15 12.48 12.48 12.48 12.48 0.0M
2023-12-14 12.37 12.43 12.37 12.47 0.0M
2023-12-13 12.29 12.29 12.29 12.30 0.0M
2023-12-11 12.35 12.35 12.35 12.35 0.0M
2023-12-08 12.35 12.35 12.35 12.35 0.0M
2023-12-07 12.35 12.35 12.35 12.35 0.0M
2023-12-06 12.35 12.35 12.35 12.35 0.0M
2023-12-05 12.22 12.24 12.22 12.26 0.0M
2023-12-04 12.21 12.21 12.19 12.16 0.0M
2023-12-01 12.19 12.19 12.19 12.19 0.0M
2023-11-30 12.19 12.19 12.19 12.19 0.0M
2023-11-29 12.19 12.19 12.19 12.19 0.0M
2023-11-28 12.19 12.19 12.19 12.19 0.0M
2023-11-27 12.19 12.19 12.19 12.19 0.0M
2023-11-24 12.19 12.19 12.19 12.19 0.0M
2023-11-23 12.19 12.19 12.19 12.19 0.0M
2023-11-22 12.19 12.19 12.19 12.19 0.0M
2023-11-21 12.19 12.19 12.19 12.19 0.0M
2023-11-17 12.19 12.19 12.19 12.19 0.0M
2023-11-16 12.19 12.19 12.19 12.19 0.0M
2023-11-15 12.19 12.19 12.19 12.19 0.0M
2023-11-14 12.15 12.15 12.15 12.15 0.0M
2023-11-13 11.96 12.00 11.96 12.00 0.0M
2023-11-10 11.91 11.94 11.91 11.95 0.0M
2023-11-09 12.01 12.01 11.85 11.85 0.0M
2023-11-08 12.04 12.04 12.04 12.02 0.0M
2023-11-07 11.77 11.77 11.77 11.77 0.0M
2023-11-06 11.77 11.77 11.77 11.77 0.0M
2023-11-03 11.77 11.77 11.77 11.77 0.0M
2023-11-01 11.77 11.77 11.77 11.77 0.0M
2023-10-31 11.59 11.59 11.59 11.59 0.0M
2023-10-30 11.59 11.59 11.59 11.59 0.0M
2023-10-27 11.61 11.61 11.57 11.57 0.2M
2023-10-26 11.46 11.46 11.46 11.46 0.0M
2023-10-25 11.40 11.46 11.40 11.46 0.1M
2023-10-24 11.46 11.46 11.46 11.46 0.0M
2023-10-23 11.46 11.46 11.46 11.46 0.0M
2023-10-20 11.46 11.49 11.46 11.46 0.1M
2023-10-19 11.43 11.49 11.43 11.50 0.3M
2023-10-18 11.57 11.57 11.44 11.45 0.3M
2023-10-17 11.61 11.61 11.61 11.61 0.0M
2023-10-16 11.56 11.56 11.56 11.56 0.0M
2023-10-13 11.56 11.56 11.56 11.56 0.0M
2023-10-12 11.68 11.68 11.68 11.68 0.0M
2023-10-11 11.69 11.69 11.69 11.68 0.4M
2023-10-10 11.62 11.62 11.62 11.62 0.0M
2023-10-09 11.44 11.44 11.37 11.33 0.1M
2023-10-06 11.47 11.47 11.47 11.47 0.0M
2023-10-05 11.45 11.45 11.39 11.39 0.1M
2023-10-04 11.59 11.59 11.52 11.56 0.2M
2023-10-03 11.71 11.71 11.57 11.59 0.4M
2023-10-02 11.88 11.88 11.82 11.82 0.1M
2023-09-29 11.92 11.92 11.92 11.92 0.2M
2023-09-28 11.77 11.81 11.77 11.81 0.1M
2023-09-27 11.74 11.74 11.65 11.71 0.2M
2023-09-26 11.93 11.93 11.93 11.93 0.0M
2023-09-25 11.93 11.93 11.93 11.93 0.0M
2023-09-22 12.03 12.03 12.03 12.03 0.0M
2023-09-21 12.03 12.03 12.03 12.03 0.0M
2023-09-20 12.14 12.14 12.14 12.14 0.1M
2023-09-19 12.04 12.04 12.04 12.04 0.0M
2023-09-18 12.04 12.04 12.04 12.04 0.0M
2023-09-15 12.06 12.06 12.06 12.06 0.0M
2023-09-14 12.06 12.06 12.06 12.06 0.0M
2023-09-13 12.01 12.01 12.01 12.02 0.3M
2023-09-12 11.91 11.91 11.91 11.91 0.0M
2023-09-11 11.79 11.88 11.79 11.86 0.5M
2023-09-08 11.77 11.77 11.72 11.73 0.1M
2023-09-07 11.73 11.73 11.73 11.73 0.0M
2023-09-06 11.72 11.72 11.72 11.72 0.0M
2023-09-05 11.85 11.85 11.82 11.82 0.0M
2023-09-04 12.00 12.00 12.00 12.00 0.0M
2023-09-01 12.02 12.02 12.02 12.02 0.0M
2023-08-31 12.25 12.25 12.25 12.25 0.0M
2023-08-30 12.25 12.25 12.25 12.25 0.0M
2023-08-29 12.25 12.25 12.25 12.25 0.0M
2023-08-28 12.25 12.25 12.25 12.25 0.0M
2023-08-25 12.20 12.20 12.20 12.20 0.0M
2023-08-24 12.20 12.20 12.20 12.20 0.2M
2023-08-23 12.20 12.20 12.20 12.20 0.0M
2023-08-22 12.10 12.10 12.10 12.10 0.0M
2023-08-21 12.01 12.03 12.01 12.03 0.1M
2023-08-18 11.97 12.01 11.97 12.01 0.2M
2023-08-17 11.96 11.96 11.95 11.95 0.1M
2023-08-16 11.97 11.97 11.93 11.94 0.1M
2023-08-15 11.94 11.94 11.92 11.94 0.2M
2023-08-14 11.94 11.98 11.94 11.98 0.1M
2023-08-11 11.99 12.03 11.99 12.02 0.2M
2023-08-10 12.02 12.02 12.00 12.00 0.0M
2023-08-09 11.94 11.94 11.94 11.94 0.0M
2023-08-08 11.85 11.93 11.85 11.93 0.2M
2023-08-07 11.93 11.94 11.93 11.94 0.0M
2023-08-04 11.89 11.95 11.87 11.93 0.1M
2023-08-03 11.90 11.90 11.70 11.78 0.1M
2023-08-02 11.95 11.95 11.95 11.95 0.0M
2023-08-01 12.04 12.04 12.04 12.04 0.0M
2023-07-31 12.14 12.14 12.14 12.14 0.0M
2023-07-28 12.19 12.19 12.19 12.19 0.0M
2023-07-27 12.15 12.15 12.15 12.15 0.1M
2023-07-26 12.01 12.04 12.01 12.04 0.1M
2023-07-25 11.99 11.99 11.99 11.99 0.0M
2023-07-24 12.00 12.00 12.00 12.00 0.0M
2023-07-21 12.00 12.00 12.00 12.00 0.0M
2023-07-20 12.01 12.01 12.01 12.00 0.0M
2023-07-19 12.05 12.05 12.05 12.05 0.0M
2023-07-18 12.05 12.05 12.05 12.05 0.0M
2023-07-17 12.00 12.00 12.00 12.00 0.0M
2023-07-14 12.05 12.05 12.05 12.05 0.0M
2023-07-13 11.97 11.97 11.97 11.97 0.0M
2023-07-12 11.97 11.97 11.97 11.97 0.0M
2023-07-11 11.80 11.80 11.80 11.80 0.0M
2023-07-10 11.80 11.82 11.80 11.82 0.0M
2023-07-07 11.73 11.77 11.73 11.77 0.0M
2023-07-06 11.68 11.68 11.68 11.66 0.0M
2023-07-05 11.81 11.81 11.81 11.81 0.0M
2023-07-04 11.70 11.70 11.70 11.70 0.0M
2023-07-03 11.70 11.70 11.70 11.70 0.0M
2023-06-30 11.72 11.72 11.72 11.70 0.0M
2023-06-29 11.70 11.70 11.70 11.72 0.0M
2023-06-28 11.71 11.71 11.71 11.71 0.0M
2023-06-27 11.66 11.66 11.66 11.66 0.0M
2023-06-26 11.67 11.67 11.66 11.66 0.0M
2023-06-23 11.62 11.62 11.62 11.62 0.0M
2023-06-22 11.62 11.62 11.62 11.62 0.0M
2023-06-21 11.59 11.63 11.59 11.64 0.0M
2023-06-20 11.59 11.59 11.59 11.59 0.0M
2023-06-19 11.67 11.67 11.67 11.67 0.0M
2023-06-16 11.64 11.64 11.64 11.67 0.0M
2023-06-15 11.57 11.57 11.57 11.57 0.0M
2023-06-14 11.64 11.64 11.64 11.63 0.0M
2023-06-13 11.50 11.53 11.50 11.53 0.0M
2023-06-12 11.39 11.39 11.39 11.39 0.0M
2023-06-09 11.39 11.39 11.39 11.39 0.0M
2023-06-08 11.39 11.39 11.39 11.39 0.0M
2023-06-07 11.40 11.40 11.40 11.40 0.0M
2023-06-06 11.35 11.35 11.35 11.35 0.0M
2023-06-05 11.31 11.31 11.31 11.31 0.0M
2023-06-02 11.31 11.31 11.31 11.31 0.0M
2023-06-01 11.25 11.26 11.25 11.26 0.0M
2023-05-31 11.15 11.17 11.15 11.16 0.0M
2023-05-30 11.19 11.19 11.19 11.18 0.0M
2023-05-29 11.18 11.18 11.18 11.18 0.0M
2023-05-26 11.14 11.15 11.14 11.18 0.0M
2023-05-25 11.05 11.05 11.05 11.05 0.1M
2023-05-24 11.05 11.06 11.05 11.06 0.0M
2023-05-23 10.96 10.96 10.96 10.95 0.0M
2023-05-22 11.02 11.02 11.00 11.00 0.0M
2023-05-19 11.12 11.13 11.10 11.08 0.0M
2023-05-18 11.13 11.13 11.07 11.07 0.0M
2023-05-17 11.15 11.15 11.15 11.15 0.0M
2023-05-16 11.23 11.23 11.23 11.23 0.0M
2023-05-15 11.17 11.17 11.17 11.17 0.0M
2023-05-12 11.14 11.14 11.14 11.14 0.1M
2023-05-11 11.14 11.14 11.14 11.14 0.0M
2023-05-10 11.14 11.14 11.14 11.14 0.0M
2023-05-09 11.00 11.00 11.00 11.00 0.0M
2023-05-08 11.00 11.00 11.00 11.00 0.0M
2023-05-05 10.81 10.81 10.81 10.81 0.0M
2023-05-04 10.81 10.81 10.81 10.81 0.0M
2023-05-03 10.81 10.81 10.81 10.81 0.0M
2023-05-02 10.81 10.81 10.81 10.81 0.0M
2023-04-28 10.82 10.82 10.82 10.81 0.0M
2023-04-27 10.78 10.78 10.78 10.78 0.0M
2023-04-26 10.72 10.74 10.72 10.74 0.0M
2023-04-25 10.74 10.74 10.74 10.74 0.0M
2023-04-24 10.77 10.77 10.77 10.77 0.0M
2023-04-21 10.77 10.77 10.77 10.77 0.0M
2023-04-20 10.77 10.77 10.77 10.77 0.0M
2023-04-19 10.74 10.74 10.74 10.74 0.0M
2023-04-18 10.73 10.73 10.73 10.73 0.0M
2023-04-17 10.71 10.71 10.71 10.73 0.0M
2023-04-14 10.74 10.74 10.74 10.74 0.0M
2023-04-13 10.73 10.73 10.73 10.74 0.1M
2023-04-12 10.70 10.71 10.70 10.70 0.1M
2023-04-11 10.64 10.64 10.63 10.63 0.1M
2023-04-10 10.63 10.63 10.63 10.63 0.0M
2023-04-05 10.57 10.57 10.54 10.54 0.0M
2023-04-04 10.62 10.62 10.62 10.62 0.0M
2023-03-31 10.67 10.67 10.67 10.67 0.0M
2023-03-30 10.62 10.62 10.62 10.62 0.0M
2023-03-29 10.62 10.62 10.62 10.62 0.0M
2023-03-28 10.50 10.50 10.50 10.50 0.0M
2023-03-27 10.35 10.35 10.35 10.35 0.0M
2023-03-24 10.00 10.00 10.00 10.35 0.0M
2023-03-23 10.32 10.32 10.32 10.32 0.0M
2023-03-22 10.35 10.38 10.35 10.40 0.0M
2023-03-21 10.00 10.20 10.00 10.28 0.4M
2023-03-17 10.12 10.12 10.12 10.12 0.0M
2023-03-16 10.04 10.04 10.03 10.21 0.3M
2023-03-15 10.14 10.14 10.12 10.12 0.0M
2023-03-14 10.29 10.29 10.29 10.29 0.0M
2023-03-13 10.13 10.13 10.12 10.12 0.0M
2023-03-10 10.50 10.50 10.43 10.34 0.0M
2023-03-09 10.58 10.58 10.58 10.58 0.0M
2023-03-08 10.63 10.63 10.63 10.63 0.0M
2023-03-07 10.55 10.55 10.55 10.55 0.0M
2023-03-06 10.60 10.60 10.60 10.60 0.0M
2023-03-03 10.57 10.59 10.57 10.60 0.2M
2023-03-02 10.52 10.54 10.52 10.53 0.2M
2023-03-01 10.52 10.52 10.52 10.51 0.0M
2023-02-28 10.34 10.34 10.34 10.34 0.0M
2023-02-27 10.34 10.34 10.34 10.34 0.0M
2023-02-24 10.34 10.34 10.34 10.34 0.0M
2023-02-23 10.34 10.34 10.34 10.34 0.0M
2023-02-22 10.34 10.34 10.34 10.34 0.0M
2023-02-21 10.34 10.34 10.34 10.34 0.0M
2023-02-20 10.34 10.34 10.34 10.34 0.0M
2023-02-17 10.34 10.34 10.34 10.34 0.0M
2023-02-16 10.26 10.26 10.26 10.26 0.0M
2023-02-15 10.23 10.23 10.23 10.23 0.0M
2023-02-14 10.23 10.23 10.23 10.23 0.0M
2023-02-13 10.20 10.20 10.20 10.20 0.0M
2023-02-10 10.10 10.10 10.10 10.10 0.0M
2023-02-09 10.01 10.01 10.01 10.10 0.0M
2023-02-08 9.93 9.93 9.93 9.93 0.0M
2023-02-07 9.93 9.93 9.93 9.93 0.0M
2023-02-03 10.17 10.17 10.17 9.99 0.0M
2023-02-02 10.16 10.16 10.16 10.16 0.0M
2023-02-01 10.07 10.10 10.07 10.10 0.0M
2023-01-31 10.05 10.05 10.05 10.05 0.1M
2023-01-30 9.95 9.95 9.95 9.95 0.0M
2023-01-27 9.95 9.95 9.95 9.95 0.0M
2023-01-26 9.95 9.95 9.95 9.95 0.0M
2023-01-25 9.95 9.95 9.95 9.95 0.0M
2023-01-24 9.95 9.95 9.95 9.95 0.0M
2023-01-23 9.95 9.95 9.95 9.95 0.1M
2023-01-20 9.96 9.96 9.96 9.96 0.1M
2023-01-19 9.99 9.99 9.99 9.99 0.0M
2023-01-18 9.99 9.99 9.99 9.99 0.0M
2023-01-17 9.96 9.96 9.96 9.96 0.0M
2023-01-16 9.96 9.96 9.96 9.96 0.0M
2023-01-13 9.96 9.96 9.96 9.96 0.0M
2023-01-12 9.96 9.96 9.96 9.96 0.0M
2023-01-11 9.87 9.87 9.87 9.87 0.0M
2023-01-10 9.60 9.60 9.60 9.60 0.0M
2023-01-09 9.60 9.60 9.60 9.60 0.0M
2023-01-06 9.60 9.60 9.60 9.60 0.0M
2023-01-05 9.60 9.60 9.60 9.60 0.0M
2023-01-04 9.60 9.60 9.60 9.60 0.0M
2023-01-03 9.60 9.60 9.60 9.60 0.0M
2023-01-02 9.60 9.60 9.60 9.60 0.0M