Alfa

ALFAA
🏛️ mexico →
14.89
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
2021-12-31 14.86 14.95 14.56 14.62 1.5M
2021-12-30 14.85 15.02 14.75 14.84 2.2M
2021-12-29 15.16 15.23 14.75 14.80 2.2M
2021-12-28 14.99 15.23 14.79 15.18 6.1M
2021-12-27 14.70 15.02 14.59 14.96 4.4M
2021-12-24 14.69 14.78 14.60 14.76 0.1M
2021-12-23 14.60 14.77 14.55 14.71 7.9M
2021-12-22 14.50 14.74 14.50 14.58 10.9M
2021-12-21 14.14 14.55 14.14 14.44 8.7M
2021-12-20 13.96 14.18 13.72 14.13 10.2M
2021-12-17 14.72 14.83 13.84 14.01 38.1M
2021-12-16 14.91 15.05 14.55 14.68 6.7M
2021-12-15 14.99 15.03 14.67 14.79 19.6M
2021-12-14 14.97 14.98 14.62 14.92 10.8M
2021-12-13 15.05 15.27 14.78 14.91 16.9M
2021-12-10 15.35 15.42 15.06 15.19 10.5M
2021-12-09 15.33 15.37 15.12 15.22 11.6M
2021-12-08 15.47 15.53 15.15 15.28 12.3M
2021-12-07 15.29 15.52 15.10 15.48 27.9M
2021-12-06 14.90 15.37 14.89 15.30 9.1M
2021-12-03 14.90 15.18 14.90 14.94 14.6M
2021-12-02 14.91 15.13 14.67 14.91 11.3M
2021-12-01 14.95 15.31 14.77 14.96 21.7M
2021-11-30 15.98 16.11 15.08 15.33 372.4M
2021-11-29 15.98 16.49 15.84 15.98 59.5M
2021-11-26 15.75 16.00 15.66 15.95 30.7M
2021-11-25 15.79 15.98 15.74 15.92 3.5M
2021-11-24 15.82 15.99 15.67 15.85 19.6M
2021-11-23 15.72 16.00 15.60 15.90 25.3M
2021-11-22 15.97 16.19 15.68 15.80 21.2M
2021-11-19 15.88 16.09 15.76 15.97 19.0M
2021-11-18 15.93 16.00 15.62 15.91 20.3M
2021-11-17 16.05 16.19 15.84 15.97 14.5M
2021-11-16 16.34 16.42 15.72 16.03 25.7M
2021-11-12 16.77 16.90 16.09 16.19 26.9M
2021-11-11 16.15 16.35 15.86 16.30 6.6M
2021-11-10 16.24 16.35 16.03 16.17 4.6M
2021-11-09 16.20 16.39 16.14 16.26 18.6M
2021-11-08 16.10 16.40 16.10 16.28 28.9M
2021-11-05 16.12 16.34 15.97 16.19 15.3M
2021-11-04 15.92 16.32 15.90 16.20 23.1M
2021-11-03 15.37 16.50 15.37 16.00 27.3M
2021-11-01 14.91 15.45 14.90 15.39 6.8M
2021-10-29 14.62 14.99 14.51 14.91 2.9M
2021-10-28 14.84 14.99 14.59 14.67 3.3M
2021-10-27 15.44 15.44 14.73 14.81 7.4M
2021-10-26 15.36 15.50 15.35 15.40 4.2M
2021-10-25 15.49 15.53 15.22 15.47 4.4M
2021-10-22 15.27 15.47 15.05 15.38 5.3M
2021-10-21 14.89 15.27 14.70 15.13 12.5M
2021-10-20 14.91 14.99 14.66 14.74 6.0M
2021-10-19 15.27 15.31 14.87 14.91 4.9M
2021-10-18 15.33 15.59 15.24 15.33 4.6M
2021-10-15 15.32 15.49 15.16 15.31 5.2M
2021-10-14 15.33 15.58 15.25 15.29 4.4M
2021-10-13 15.58 15.59 15.03 15.36 5.3M
2021-10-12 14.80 15.60 14.80 15.51 10.2M
2021-10-11 14.58 15.11 14.58 14.98 4.4M
2021-10-08 14.40 14.76 14.25 14.69 8.5M
2021-10-07 14.44 14.72 14.31 14.41 15.4M
2021-10-06 14.33 14.69 14.15 14.35 5.0M
2021-10-05 14.52 14.61 14.26 14.35 5.3M
2021-10-04 14.60 14.77 14.35 14.49 6.1M
2021-10-01 14.56 14.66 14.33 14.61 3.0M
2021-09-30 14.48 14.58 14.16 14.31 3.0M
2021-09-29 14.16 14.63 14.06 14.41 21.1M
2021-09-28 14.30 14.40 14.13 14.24 10.3M
2021-09-27 14.17 14.39 14.13 14.30 3.6M
2021-09-24 14.17 14.32 14.17 14.25 2.9M
2021-09-23 14.28 14.41 14.11 14.21 6.5M
2021-09-22 14.19 14.43 14.06 14.27 2.1M
2021-09-21 13.96 14.28 13.96 14.16 4.3M
2021-09-20 13.94 14.12 13.75 13.97 3.9M
2021-09-17 14.03 14.30 13.84 13.91 37.1M
2021-09-15 13.54 14.50 13.50 13.97 17.8M
2021-09-14 13.60 13.78 13.40 13.45 6.7M
2021-09-13 13.70 13.95 13.40 13.61 5.6M
2021-09-10 13.84 13.97 13.65 13.70 2.3M
2021-09-09 13.76 13.88 13.62 13.78 3.2M
2021-09-08 13.94 14.02 13.73 13.79 2.4M
2021-09-07 13.87 14.12 13.80 14.05 5.3M
2021-09-06 13.93 13.96 13.81 13.86 1.1M
2021-09-03 14.15 14.15 13.86 13.88 2.1M
2021-09-02 14.02 14.16 13.92 14.10 2.6M
2021-09-01 14.10 14.19 13.87 14.06 3.3M
2021-08-31 14.23 14.25 14.02 14.10 3.3M
2021-08-30 14.18 14.31 14.12 14.23 1.5M
2021-08-27 14.01 14.36 14.01 14.16 9.9M
2021-08-26 14.18 14.19 13.99 14.05 5.2M
2021-08-25 13.99 14.20 13.75 14.11 8.6M
2021-08-24 13.94 13.95 13.52 13.85 7.4M
2021-08-23 13.44 13.87 13.44 13.81 7.2M
2021-08-20 13.35 13.55 13.23 13.38 6.7M
2021-08-19 13.38 13.40 13.22 13.28 10.5M
2021-08-18 13.79 13.84 13.39 13.45 12.0M
2021-08-17 14.08 14.20 13.71 13.74 6.8M
2021-08-16 14.03 14.28 14.01 14.05 3.0M
2021-08-13 14.19 14.32 14.00 14.18 2.1M
2021-08-12 14.54 14.54 14.15 14.19 7.6M
2021-08-11 14.57 14.68 14.51 14.58 4.2M
2021-08-10 14.60 14.68 14.50 14.57 3.1M
2021-08-09 14.73 14.74 14.50 14.51 2.7M
2021-08-06 14.86 14.96 14.70 14.73 3.8M
2021-08-05 14.78 15.01 14.78 14.89 2.7M
2021-08-04 15.00 15.00 14.81 14.91 4.8M
2021-08-03 15.03 15.03 14.83 14.97 3.6M
2021-08-02 15.15 15.16 15.00 15.03 2.5M
2021-07-30 15.03 15.28 14.89 15.16 9.2M
2021-07-29 14.83 15.20 14.75 15.05 5.3M
2021-07-28 15.06 15.15 14.75 14.82 5.2M
2021-07-27 15.35 15.35 14.91 15.02 7.1M
2021-07-26 15.35 15.45 15.14 15.31 2.9M
2021-07-23 15.35 15.58 15.17 15.30 2.4M
2021-07-22 15.46 15.76 15.25 15.38 16.5M
2021-07-21 14.89 15.18 14.88 15.15 3.7M
2021-07-20 14.78 14.90 14.75 14.77 1.4M
2021-07-19 15.05 15.05 14.61 14.76 3.4M
2021-07-16 15.11 15.22 15.09 15.14 2.2M
2021-07-15 14.92 15.29 14.86 15.25 5.3M
2021-07-14 15.04 15.14 14.95 15.00 3.3M
2021-07-13 15.35 15.43 15.01 15.05 3.3M
2021-07-12 15.30 15.40 15.17 15.35 5.1M
2021-07-09 14.85 15.30 14.85 15.28 5.1M
2021-07-08 15.16 15.16 14.68 14.88 29.9M
2021-07-07 15.16 15.18 14.95 15.17 5.9M
2021-07-06 15.38 15.40 15.05 15.15 5.7M
2021-07-05 15.30 15.40 15.19 15.37 1.3M
2021-07-02 15.13 15.35 15.12 15.29 3.0M
2021-07-01 15.00 15.33 14.97 15.15 5.2M
2021-06-30 14.86 15.01 14.70 14.96 6.0M
2021-06-29 15.00 15.03 14.73 14.89 8.3M
2021-06-28 15.29 15.29 14.84 14.94 4.6M
2021-06-25 14.81 15.19 14.81 15.10 4.0M
2021-06-24 15.10 15.10 14.78 14.89 4.8M
2021-06-23 14.93 15.08 14.81 14.98 3.0M
2021-06-22 14.88 15.07 14.73 14.95 3.6M
2021-06-21 14.80 15.09 14.53 14.90 4.1M
2021-06-18 14.94 14.94 14.51 14.76 25.4M
2021-06-17 15.19 15.52 14.80 14.92 9.6M
2021-06-16 15.09 15.20 14.78 15.12 10.6M
2021-06-15 15.55 15.55 14.92 15.00 11.6M
2021-06-14 15.38 15.70 15.26 15.47 10.9M
2021-06-11 14.80 15.50 14.80 15.45 13.1M
2021-06-10 14.69 14.88 14.62 14.77 8.4M
2021-06-09 14.72 14.90 14.61 14.69 4.3M
2021-06-08 14.65 14.79 14.57 14.72 6.9M
2021-06-07 14.85 14.99 14.62 14.66 8.6M
2021-06-04 14.82 14.91 14.55 14.79 8.8M
2021-06-03 14.90 15.06 14.76 14.85 13.6M
2021-06-02 14.24 15.00 14.23 14.89 16.9M
2021-06-01 14.05 14.23 13.87 14.13 8.7M
2021-05-31 14.01 14.10 13.84 13.98 2.3M
2021-05-28 13.99 14.04 13.78 13.95 4.4M
2021-05-27 13.78 14.10 13.67 13.83 10.3M
2021-05-26 13.87 13.99 13.66 13.82 9.5M
2021-05-25 14.08 14.11 13.85 13.92 3.9M
2021-05-24 14.07 14.15 13.90 14.07 3.0M
2021-05-21 13.92 14.05 13.81 14.00 5.2M
2021-05-20 13.96 13.99 13.79 13.91 3.1M
2021-05-19 13.65 13.95 13.62 13.88 5.1M
2021-05-18 13.79 13.89 13.61 13.71 19.8M
2021-05-17 13.88 13.99 13.58 13.73 14.7M
2021-05-14 13.91 13.94 13.70 13.89 3.1M
2021-05-13 13.65 13.83 13.63 13.81 5.1M
2021-05-12 13.94 13.94 13.36 13.55 6.4M
2021-05-11 13.90 14.10 13.82 13.95 7.8M
2021-05-10 14.11 14.15 13.91 13.97 6.4M
2021-05-07 13.93 14.16 13.86 14.09 2.1M
2021-05-06 13.71 13.93 13.57 13.90 7.4M
2021-05-05 13.85 13.87 13.69 13.78 2.9M
2021-05-04 14.00 14.00 13.20 13.81 8.1M
2021-05-03 14.11 14.22 13.83 14.02 3.7M
2021-04-30 14.14 14.29 14.05 14.17 7.6M
2021-04-29 14.13 14.20 14.06 14.11 8.9M
2021-04-28 14.07 14.25 14.01 14.16 6.7M
2021-04-27 13.93 14.45 13.91 14.08 11.9M
2021-04-26 13.97 14.29 13.88 14.00 9.5M
2021-04-23 14.03 14.05 13.81 13.93 5.8M
2021-04-22 13.49 14.05 13.37 14.00 22.3M
2021-04-21 13.11 13.67 13.11 13.49 21.9M
2021-04-20 12.28 12.81 12.22 12.74 12.3M
2021-04-19 12.15 12.32 12.11 12.26 5.5M
2021-04-16 11.99 12.29 11.99 12.15 12.1M
2021-04-15 11.96 12.10 11.85 12.05 11.9M
2021-04-14 11.67 12.09 11.62 11.89 8.7M
2021-04-13 11.64 11.78 11.59 11.62 11.8M
2021-04-12 11.69 11.81 11.60 11.63 6.6M
2021-04-09 11.75 11.76 11.56 11.69 8.0M
2021-04-08 11.78 11.78 11.68 11.71 8.5M
2021-04-07 11.81 11.99 11.68 11.78 12.5M
2021-04-06 11.73 11.95 11.65 11.82 9.5M
2021-04-05 11.80 11.82 11.59 11.72 4.3M
2021-03-31 12.20 12.24 11.75 11.80 20.9M
2021-03-30 12.09 12.25 12.01 12.19 8.0M
2021-03-29 11.90 12.13 11.90 12.09 11.4M
2021-03-26 11.97 12.13 11.81 11.86 8.6M
2021-03-25 11.65 12.00 11.61 11.97 6.7M
2021-03-24 11.98 12.00 11.65 11.72 7.0M
2021-03-23 12.20 12.20 11.80 11.98 15.8M
2021-03-22 12.24 12.34 12.10 12.22 5.9M
2021-03-19 12.11 12.37 12.01 12.24 41.5M
2021-03-18 12.27 12.27 12.02 12.09 6.8M
2021-03-17 12.32 12.37 12.21 12.29 7.0M
2021-03-16 12.34 12.45 12.15 12.26 15.0M
2021-03-12 12.31 12.32 12.00 12.29 10.8M
2021-03-11 12.40 12.40 12.16 12.28 11.4M
2021-03-10 12.13 12.37 12.00 12.32 16.7M
2021-03-09 12.01 12.22 11.68 12.11 23.6M
2021-03-08 12.11 12.20 11.90 12.03 10.4M
2021-03-05 11.76 12.24 11.55 12.18 15.9M
2021-03-04 11.75 12.09 11.65 11.75 15.7M
2021-03-03 11.48 11.85 11.48 11.73 12.7M
2021-03-02 11.51 11.63 11.37 11.47 8.6M
2021-03-01 11.51 11.68 11.37 11.49 11.6M
2021-02-26 11.29 11.51 11.28 11.39 14.3M
2021-02-25 11.38 11.55 11.25 11.30 10.8M
2021-02-24 11.52 11.63 11.35 11.40 23.6M
2021-02-23 11.78 11.79 11.40 11.50 19.0M
2021-02-22 12.01 12.22 11.68 11.72 34.9M
2021-02-19 11.84 12.20 11.84 12.15 13.4M
2021-02-18 12.11 12.11 11.83 11.86 15.1M
2021-02-17 11.99 12.07 11.85 12.05 15.5M
2021-02-16 12.09 12.27 11.94 12.02 5.0M
2021-02-15 12.18 12.28 12.08 12.13 0.9M
2021-02-12 12.26 12.26 11.82 12.06 11.7M
2021-02-11 12.12 12.32 12.00 12.11 10.4M
2021-02-10 12.21 12.28 12.07 12.11 8.1M
2021-02-09 12.12 12.30 12.05 12.24 25.5M
2021-02-08 12.33 12.34 12.03 12.06 41.7M
2021-02-05 12.37 12.53 12.23 12.36 20.9M
2021-02-04 12.24 12.41 12.14 12.35 33.2M
2021-02-03 12.06 12.69 11.91 12.17 538.5M
2021-02-02 12.70 12.75 10.80 12.03 167.5M
2021-01-29 13.68 13.71 12.79 12.90 17.0M
2021-01-28 13.81 13.87 13.52 13.68 5.6M
2021-01-27 13.63 13.96 13.26 13.83 6.0M
2021-01-26 13.50 13.90 13.23 13.80 7.8M
2021-01-25 13.00 13.58 12.84 13.48 6.9M
2021-01-22 13.08 13.09 12.80 13.04 5.2M
2021-01-21 13.30 13.57 13.02 13.09 7.0M
2021-01-20 13.63 13.63 13.11 13.34 9.3M
2021-01-19 13.67 13.75 13.42 13.60 7.8M
2021-01-18 13.63 13.67 13.50 13.58 1.2M
2021-01-15 13.99 13.99 13.50 13.64 4.7M
2021-01-14 13.70 13.92 13.62 13.88 4.8M
2021-01-13 13.75 13.91 13.46 13.77 19.2M
2021-01-12 13.85 14.15 13.61 13.78 26.2M
2021-01-11 14.20 14.23 13.80 13.87 4.7M
2021-01-08 14.39 14.50 14.17 14.20 6.6M
2021-01-07 14.34 14.57 14.25 14.36 5.6M
2021-01-06 14.33 14.58 14.21 14.33 3.7M
2021-01-05 14.42 14.56 14.06 14.30 5.0M
2021-01-04 14.32 14.59 14.17 14.39 1.8M