Alkami Technology

ALKT
🏛️ mexico →
467.05
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
2024-12-31 743.50 743.50 743.50 743.50 0.0M
2024-12-30 780.94 780.94 780.94 780.94 0.0M
2024-12-27 804.61 804.61 804.61 804.61 0.0M
2024-12-26 798.77 798.77 798.77 798.77 0.0M
2024-12-23 786.45 786.45 786.45 786.45 0.0M
2024-12-20 790.42 790.42 790.42 790.42 0.0M
2024-12-19 764.09 764.09 764.09 764.09 0.0M
2024-12-18 791.24 791.24 791.24 791.24 0.0M
2024-12-17 799.95 799.95 799.95 799.95 0.0M
2024-12-16 797.82 797.82 797.82 797.82 0.0M
2024-12-13 801.75 801.75 801.75 801.75 0.0M
2024-12-11 767.01 767.01 767.01 767.01 0.0M
2024-12-10 769.10 769.10 769.10 769.10 0.0M
2024-12-09 817.19 817.19 817.19 817.19 0.0M
2024-12-06 795.53 795.53 795.53 795.53 0.0M
2024-12-05 804.22 804.22 804.22 804.22 0.0M
2024-12-04 780.82 780.82 780.82 780.82 0.0M
2024-12-03 777.78 777.78 777.78 777.78 0.0M
2024-12-02 802.08 802.08 802.08 802.08 0.0M
2024-11-29 801.99 801.99 801.99 801.99 0.0M
2024-11-28 810.81 810.81 810.81 810.81 0.0M
2024-11-27 822.32 822.32 822.32 822.32 0.0M
2024-11-26 857.04 857.04 857.04 857.04 0.0M
2024-11-25 833.62 833.62 833.62 833.62 0.0M
2024-11-22 789.42 789.42 789.42 789.42 0.0M
2024-11-21 765.96 765.96 765.96 765.96 0.0M
2024-11-20 763.19 763.19 763.19 763.19 0.0M
2024-11-19 732.57 732.57 732.57 732.57 0.0M
2024-11-15 756.23 756.23 756.23 756.23 0.0M
2024-11-14 778.57 778.57 778.57 778.57 0.0M
2024-11-13 773.41 773.41 773.41 773.41 0.0M
2024-11-12 769.75 769.75 769.75 769.75 0.0M
2024-11-11 762.44 762.44 762.44 762.44 0.0M
2024-11-08 748.69 748.69 748.69 748.69 0.0M
2024-11-07 809.53 809.53 809.53 809.53 0.0M
2024-11-06 757.47 757.47 757.47 757.47 0.0M
2024-11-05 731.94 731.94 731.94 731.94 0.0M
2024-11-04 755.41 755.41 755.41 755.41 0.0M
2024-11-01 733.58 733.58 733.58 733.58 0.0M
2024-10-31 769.77 769.77 769.77 769.77 0.0M
2024-10-30 773.60 773.60 773.60 773.60 0.0M
2024-10-29 775.43 775.43 775.43 775.43 0.0M
2024-10-28 762.53 762.53 762.53 762.53 0.0M
2024-10-25 754.85 754.85 754.85 754.85 0.0M
2024-10-24 761.07 761.07 761.07 761.07 0.0M
2024-10-23 757.14 757.14 757.14 757.14 0.0M
2024-10-22 764.49 764.49 764.49 764.49 0.0M
2024-10-21 720.71 720.71 720.71 720.71 0.0M
2024-10-18 694.21 694.21 694.21 694.21 0.0M
2024-10-16 660.61 660.61 660.61 660.61 0.0M
2024-10-15 657.63 657.63 657.63 657.63 0.0M
2024-10-14 657.21 657.21 657.21 657.21 0.0M
2024-10-11 642.70 642.70 642.70 642.70 0.0M
2024-10-10 640.97 640.97 640.97 640.97 0.0M
2024-10-09 641.95 641.95 641.95 641.95 0.0M
2024-10-08 627.16 627.16 627.16 627.16 0.0M
2024-10-07 639.59 639.59 639.59 639.59 0.0M
2024-10-04 613.24 613.24 613.24 613.24 0.0M
2024-10-03 621.01 621.01 621.01 621.01 0.0M
2024-10-02 619.57 619.57 619.57 619.57 0.0M
2024-09-30 613.10 613.10 613.10 613.10 0.0M
2024-09-27 602.02 602.02 602.02 602.02 0.0M
2024-09-26 598.77 598.77 598.77 598.77 0.0M
2024-09-25 596.17 596.17 596.17 596.17 0.0M
2024-09-24 607.50 607.50 607.50 607.50 0.0M
2024-09-23 612.95 612.95 612.95 612.95 0.0M
2024-09-20 617.84 617.84 617.84 617.84 0.0M
2024-09-19 597.63 597.63 597.63 597.63 0.0M
2024-09-18 572.00 572.00 572.00 572.00 0.0M
2024-09-17 580.72 580.72 580.72 580.72 0.0M
2024-09-13 580.22 580.22 580.22 580.22 0.0M
2024-09-12 583.86 583.86 583.86 583.86 0.0M
2024-09-11 579.08 579.08 579.08 579.08 0.0M
2024-09-10 589.24 589.24 589.24 589.24 0.0M
2024-09-09 586.90 586.90 586.90 586.90 0.0M
2024-09-06 622.49 622.49 622.49 622.49 0.0M
2024-09-05 624.95 624.95 624.95 624.95 0.0M
2024-09-04 628.92 628.92 628.92 628.92 0.0M
2024-09-03 660.07 660.07 660.07 660.07 0.0M
2024-09-02 655.25 655.25 655.25 655.25 0.0M
2024-08-30 663.86 663.86 663.86 663.86 0.0M
2024-08-29 639.28 639.28 639.28 639.28 0.0M
2024-08-28 654.98 654.98 654.98 654.98 0.0M
2024-08-27 650.07 650.07 650.07 650.07 0.0M
2024-08-26 642.69 642.69 642.69 642.69 0.0M
2024-08-23 619.22 619.22 619.22 619.22 0.0M
2024-08-22 610.14 610.14 610.14 610.14 0.0M
2024-08-21 592.21 592.21 592.21 592.21 0.0M
2024-08-20 590.92 590.92 590.92 590.92 0.0M
2024-08-19 582.71 582.71 582.71 582.71 0.0M
2024-08-16 584.35 584.35 584.35 584.35 0.0M
2024-08-15 573.92 573.92 573.92 573.92 0.0M
2024-08-14 590.96 590.96 590.96 590.96 0.0M
2024-08-13 594.75 594.75 594.75 594.75 0.0M
2024-08-12 586.77 586.77 586.77 586.77 0.0M
2024-08-09 643.33 643.33 643.33 643.33 0.0M
2024-08-08 614.62 614.62 614.62 614.62 0.0M
2024-08-07 618.75 618.75 618.75 618.75 0.0M
2024-08-06 601.49 601.49 601.49 601.49 0.0M
2024-08-05 613.99 613.99 613.99 613.99 0.0M
2024-08-02 633.39 633.39 633.39 633.39 0.0M
2024-08-01 608.68 608.68 608.68 608.68 0.0M
2024-07-31 614.25 614.25 614.25 614.25 0.0M
2024-07-30 613.51 613.51 613.51 613.51 0.0M
2024-07-29 621.00 621.00 621.00 621.00 0.0M
2024-07-26 596.96 596.96 596.96 596.96 0.0M
2024-07-25 600.46 600.46 600.46 600.46 0.0M
2024-07-24 617.17 617.17 617.17 617.17 0.0M
2024-07-23 607.89 607.89 607.89 607.89 0.0M
2024-07-22 587.96 587.96 587.96 587.96 0.0M
2024-07-19 580.02 580.02 580.02 580.02 0.0M
2024-07-18 578.45 578.45 578.45 578.45 0.0M
2024-07-17 586.25 586.25 586.25 586.25 0.0M
2024-07-16 562.85 562.85 562.85 562.85 0.0M
2024-07-15 542.74 542.74 542.74 542.74 0.0M
2024-07-12 541.53 541.53 541.53 541.53 0.0M
2024-07-11 530.59 530.59 530.59 530.59 0.0M
2024-07-10 546.00 546.00 546.00 546.00 0.0M
2024-07-09 548.03 548.03 548.03 548.03 0.0M
2024-07-08 551.07 551.07 551.07 551.07 0.0M
2024-07-05 547.40 547.40 547.40 547.40 0.0M
2024-07-04 548.60 548.60 548.60 548.60 0.0M
2024-07-03 535.00 535.00 535.00 535.00 0.0M
2024-07-02 534.40 534.40 534.40 534.40 0.0M
2024-07-01 519.70 519.70 519.70 519.70 0.0M
2024-06-28 509.05 509.05 509.05 509.05 0.0M
2024-06-27 490.89 490.89 490.89 490.89 0.0M
2024-06-26 480.27 480.27 480.27 480.27 0.0M
2024-06-25 466.13 466.13 466.13 466.13 0.0M
2024-06-24 467.17 467.17 467.17 467.17 0.0M
2024-06-21 460.62 460.62 460.62 460.62 0.0M
2024-06-20 459.10 459.10 459.10 459.10 0.0M
2024-06-19 458.85 458.85 458.85 458.85 0.0M
2024-06-18 475.53 475.53 475.53 475.53 0.0M
2024-06-17 478.62 478.62 478.62 478.62 0.0M
2024-06-14 484.97 484.97 484.97 484.97 0.0M
2024-06-13 508.84 508.84 508.84 508.84 0.0M
2024-06-12 495.64 495.64 495.64 495.64 0.0M
2024-06-11 498.60 498.60 498.60 498.60 0.0M
2024-06-10 491.44 491.44 491.44 491.44 0.0M
2024-06-07 471.48 471.48 471.48 471.48 0.0M
2024-06-06 473.92 473.92 473.92 473.92 0.0M
2024-06-05 486.53 486.53 486.53 486.53 0.0M
2024-06-04 492.51 492.51 492.51 492.51 0.0M
2024-06-03 466.80 466.80 466.80 466.80 0.0M
2024-05-31 470.19 470.19 470.19 470.19 0.0M
2024-05-30 485.62 485.62 485.62 485.62 0.0M
2024-05-29 470.55 470.55 470.55 470.55 0.0M
2024-05-28 456.40 456.40 456.40 456.40 0.0M
2024-05-27 457.64 457.64 457.64 457.64 0.0M
2024-05-24 449.58 449.58 449.58 449.58 0.0M
2024-05-23 464.94 464.94 464.94 464.94 0.0M
2024-05-22 472.16 472.16 472.16 472.16 0.0M
2024-05-21 478.28 478.28 478.28 478.28 0.0M
2024-05-20 460.59 460.59 460.59 460.59 0.0M
2024-05-17 444.60 444.60 444.60 444.60 0.0M
2024-05-16 433.97 433.97 433.97 433.97 0.0M
2024-05-15 422.67 422.67 422.67 422.67 0.0M
2024-05-14 427.41 427.41 427.41 427.41 0.0M
2024-05-13 437.34 437.34 437.34 437.34 0.0M
2024-05-10 444.76 444.76 444.76 444.76 0.0M
2024-05-09 449.26 449.26 449.26 449.26 0.0M
2024-05-08 467.18 467.18 467.18 467.18 0.0M
2024-05-07 456.49 456.49 456.49 456.49 0.0M
2024-05-06 464.72 464.72 464.72 464.72 0.0M
2024-05-03 452.11 452.11 452.11 452.11 0.0M
2024-05-02 411.50 411.50 411.50 411.50 0.0M
2024-04-30 411.14 411.14 411.14 411.14 0.0M
2024-04-29 420.65 420.65 420.65 420.65 0.0M
2024-04-26 410.11 410.11 410.11 410.11 0.0M
2024-04-25 419.02 419.02 419.02 419.02 0.0M
2024-04-24 417.68 417.68 417.68 417.68 0.0M
2024-04-23 410.64 410.64 410.64 410.64 0.0M
2024-04-22 409.30 409.30 409.30 409.30 0.0M
2024-04-19 411.43 411.43 411.43 411.43 0.0M
2024-04-18 405.16 405.16 405.16 405.16 0.0M
2024-04-17 405.88 405.88 405.88 405.88 0.0M
2024-04-16 393.02 393.02 393.02 393.02 0.0M
2024-04-15 394.56 394.56 394.56 394.56 0.0M
2024-04-12 400.10 400.10 400.10 400.10 0.0M
2024-04-11 392.42 392.42 392.42 392.42 0.0M
2024-04-10 394.75 394.75 394.75 394.75 0.0M
2024-04-09 393.20 393.20 393.20 393.20 0.0M
2024-04-08 391.14 391.14 391.14 391.14 0.0M
2024-04-05 382.71 382.71 382.71 382.71 0.0M
2024-04-04 386.41 386.41 386.41 386.41 0.0M
2024-04-03 384.53 384.53 384.53 384.53 0.0M
2024-04-02 394.62 394.62 394.62 394.62 0.0M
2024-04-01 396.61 396.61 396.61 396.61 0.0M
2024-03-27 397.44 397.44 397.44 397.44 0.0M
2024-03-26 398.54 398.54 398.54 398.54 0.0M
2024-03-25 406.70 406.70 406.70 406.70 0.0M
2024-03-20 400.58 400.58 400.58 400.58 0.0M
2024-03-19 386.17 386.17 386.17 386.17 0.0M
2024-03-15 391.26 391.26 391.26 391.26 0.0M
2024-03-14 396.59 396.59 396.59 396.59 0.0M
2024-03-13 398.13 398.13 398.13 398.13 0.0M
2024-03-12 391.30 391.30 391.30 391.30 0.0M
2024-03-11 399.13 399.13 399.13 399.13 0.0M
2024-03-08 396.61 396.61 396.61 396.61 0.0M
2024-03-07 396.51 396.51 396.51 396.51 0.0M
2024-03-06 395.22 395.22 395.22 395.22 0.0M
2024-03-05 413.19 413.19 413.19 413.19 0.0M
2024-03-04 422.14 422.14 422.14 422.14 0.0M
2024-03-01 425.73 425.73 425.73 425.73 0.0M
2024-02-29 441.25 441.25 441.25 441.25 0.0M
2024-02-28 438.63 438.63 438.63 438.63 0.0M
2024-02-27 441.51 441.51 441.51 441.51 0.0M
2024-02-26 439.11 439.11 439.11 439.11 0.0M
2024-02-23 435.04 435.04 435.04 435.04 0.0M
2024-02-22 426.17 426.17 426.17 426.17 0.0M
2024-02-21 437.22 437.22 437.22 437.22 0.0M
2024-02-20 444.49 444.49 444.49 444.49 0.0M
2024-02-19 444.76 444.76 444.76 444.76 0.0M
2024-02-16 450.08 450.08 450.08 450.08 0.0M
2024-02-15 452.57 452.57 452.57 452.57 0.0M
2024-02-14 433.74 433.74 433.74 433.74 0.0M
2024-02-13 446.33 446.33 446.33 446.33 0.0M
2024-02-12 447.30 447.30 447.30 447.30 0.0M
2024-02-09 432.86 432.86 432.86 432.86 0.0M
2024-02-08 418.33 418.33 418.33 418.33 0.0M
2024-02-07 419.76 419.76 419.76 419.76 0.0M
2024-02-06 421.42 421.42 421.42 421.42 0.0M
2024-02-02 425.25 425.25 425.25 425.25 0.0M
2024-02-01 422.56 422.56 422.56 422.56 0.0M
2024-01-31 433.10 433.10 433.10 433.10 0.0M
2024-01-30 451.00 451.00 451.00 451.00 0.0M
2024-01-29 425.02 425.02 425.02 425.02 0.0M
2024-01-26 421.97 421.97 421.97 421.97 0.0M
2024-01-25 414.42 414.42 414.42 414.42 0.0M
2024-01-24 416.10 416.10 416.10 416.10 0.0M
2024-01-23 427.30 427.30 427.30 427.30 0.0M
2024-01-22 416.15 416.15 416.15 416.15 0.0M
2024-01-19 416.23 416.23 416.23 416.23 0.0M
2024-01-18 424.26 424.26 424.26 424.26 0.0M
2024-01-17 423.33 423.33 423.33 423.33 0.0M
2024-01-16 420.43 420.43 420.43 420.43 0.0M
2024-01-15 419.43 419.43 419.43 419.43 0.0M
2024-01-12 425.93 425.93 425.93 425.93 0.0M
2024-01-11 418.66 418.66 418.66 418.66 0.0M
2024-01-10 421.67 421.67 421.67 421.67 0.0M
2024-01-09 416.80 416.80 416.80 416.80 0.0M
2024-01-08 389.85 389.85 389.85 389.85 0.0M
2024-01-05 388.81 388.81 388.81 388.81 0.0M
2024-01-04 388.55 388.55 388.55 388.55 0.0M
2024-01-03 395.94 395.94 395.94 395.94 0.0M
2024-01-02 410.29 410.29 410.29 410.29 0.0M