Axtel CPO

AXTELCPO
🏛️ mexico →
2.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:40 2.76 2.76 2.75 2.75 2.0K
07:45 2.76 2.76 2.76 2.76 0.3K
07:50 2.80 2.80 2.75 2.77 1.8K
08:00 2.80 2.80 2.79 2.79 0.6K
08:20 2.80 2.80 2.79 2.79 2.2K
08:25 2.80 2.80 2.77 2.77 11.8K
08:30 2.77 2.78 2.77 2.77 4.0K
08:50 2.77 2.77 2.77 2.77 0.3K
09:00 2.77 2.78 2.77 2.78 2.2K
09:20 2.78 2.78 2.78 2.78 4.9K
09:40 2.78 2.78 2.78 2.78 0.9K
10:40 2.79 2.79 2.78 2.78 5.8K
10:55 2.78 2.78 2.78 2.78 0.2K
11:05 2.79 2.79 2.79 2.79 0.2K
11:15 2.79 2.79 2.79 2.79 1.6K
11:20 2.79 2.79 2.79 2.79 0.2K
11:25 2.78 2.78 2.78 2.78 0.3K
11:35 2.78 2.78 2.78 2.78 2.0K
12:00 2.79 2.79 2.79 2.79 0.3K
12:05 2.79 2.79 2.79 2.79 0.3K
12:10 2.78 2.80 2.78 2.80 0.5K
12:20 2.79 2.79 2.79 2.79 0.4K
12:35 2.79 2.79 2.79 2.79 11.0K
12:45 2.79 2.79 2.79 2.79 17.9K
12:50 2.78 2.79 2.77 2.77 24.6K
13:20 2.79 2.79 2.79 2.79 4.3K
13:25 2.80 2.80 2.80 2.80 0.2K
13:40 2.80 2.80 2.80 2.80 48.5K
13:45 2.81 2.81 2.81 2.81 0.2K
13:55 2.81 2.83 2.80 2.80 64.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2.80 2.83 2.75 2.80 0.2M
2025-09-25 2.76 2.87 2.75 2.77 0.2M
2025-09-24 2.84 2.88 2.75 2.77 0.3M
2025-09-23 2.88 2.90 2.75 2.78 0.6M
2025-09-22 2.65 2.90 2.65 2.88 0.5M
2025-09-19 2.57 2.70 2.45 2.69 1.3M
2025-09-18 2.45 2.56 2.41 2.50 1.2M
2025-09-17 2.33 2.46 2.33 2.44 0.9M
2025-09-15 2.38 2.44 2.07 2.39 0.5M
2025-09-12 2.40 2.40 2.31 2.38 0.3M
2025-09-11 2.46 2.46 2.36 2.39 1.1M
2025-09-10 2.36 2.48 2.36 2.46 0.5M
2025-09-09 2.43 2.48 2.34 2.40 0.4M
2025-09-08 2.42 2.49 2.38 2.42 0.5M
2025-09-05 2.36 2.50 2.33 2.40 0.3M
2025-09-04 2.31 2.44 2.28 2.39 1.4M
2025-09-03 2.21 2.38 2.19 2.27 1.4M
2025-09-02 2.20 2.24 2.17 2.20 0.4M
2025-09-01 2.20 2.26 2.15 2.20 1.4M
2025-08-29 2.13 2.21 2.11 2.16 0.3M
2025-08-28 2.02 2.13 2.00 2.12 0.9M
2025-08-27 2.03 2.07 1.96 2.01 0.5M
2025-08-26 2.13 2.13 2.00 2.03 0.8M
2025-08-25 2.15 2.15 2.07 2.09 0.5M
2025-08-22 2.18 2.18 2.10 2.12 0.5M
2025-08-21 2.11 2.16 2.10 2.13 0.7M
2025-08-20 2.09 2.18 2.05 2.09 0.6M
2025-08-19 2.09 2.13 2.07 2.08 0.5M
2025-08-18 2.10 2.16 2.07 2.08 0.3M
2025-08-15 2.07 2.15 2.05 2.14 0.2M
2025-08-14 2.10 2.18 1.91 2.09 1.1M
2025-08-13 2.23 2.28 2.15 2.16 0.7M
2025-08-12 2.25 2.31 2.18 2.22 0.6M
2025-08-11 2.32 2.36 2.27 2.30 0.3M
2025-08-08 2.35 2.37 2.30 2.33 0.2M
2025-08-07 2.38 2.38 2.32 2.37 0.4M
2025-08-06 2.35 2.38 2.35 2.36 0.1M
2025-08-05 2.39 2.39 2.29 2.35 0.1M
2025-08-04 2.29 2.48 2.29 2.34 0.3M
2025-08-01 2.36 2.36 2.31 2.34 0.1M
2025-07-31 2.35 2.36 2.29 2.35 0.2M
2025-07-30 2.35 2.40 2.32 2.36 0.2M
2025-07-29 2.40 2.48 2.36 2.37 0.1M
2025-07-28 2.38 2.43 2.34 2.39 0.1M
2025-07-25 2.44 2.44 2.34 2.34 0.2M
2025-07-24 2.46 2.50 2.35 2.38 1.0M
2025-07-23 2.42 2.49 2.41 2.43 0.2M
2025-07-22 2.42 2.44 2.38 2.42 0.2M
2025-07-21 2.39 2.42 2.33 2.40 2.6M
2025-07-18 2.38 2.42 2.35 2.40 0.4M
2025-07-17 2.38 2.44 2.38 2.40 0.2M
2025-07-16 2.38 2.44 2.35 2.40 0.9M
2025-07-15 2.35 2.40 2.28 2.40 0.2M
2025-07-14 2.35 2.41 2.35 2.39 0.2M
2025-07-11 2.42 2.45 2.37 2.40 3.6M
2025-07-10 2.37 2.44 2.36 2.37 0.2M
2025-07-09 2.38 2.45 2.34 2.39 0.5M
2025-07-08 2.38 2.40 2.37 2.38 0.2M
2025-07-07 2.38 2.41 2.38 2.38 0.2M
2025-07-04 2.39 2.42 2.35 2.38 0.3M
2025-07-03 2.39 2.39 2.31 2.37 0.7M
2025-07-02 2.35 2.38 2.34 2.37 0.3M
2025-07-01 2.43 2.44 2.30 2.33 0.3M
2025-06-30 2.57 2.60 2.38 2.43 1.1M
2025-06-27 2.48 2.87 2.48 2.52 1.9M
2025-06-26 2.50 2.54 2.44 2.44 0.2M
2025-06-25 2.43 2.60 2.43 2.55 1.5M
2025-06-24 2.37 2.90 2.37 2.43 1.3M
2025-06-23 2.39 2.39 2.33 2.34 0.0M
2025-06-20 2.38 2.40 2.33 2.37 0.3M
2025-06-19 2.39 2.39 2.31 2.37 0.0M
2025-06-18 2.35 2.40 2.31 2.37 0.2M
2025-06-17 2.30 2.40 2.30 2.31 1.2M
2025-06-16 2.28 2.38 2.28 2.35 0.4M
2025-06-13 2.29 2.32 2.25 2.30 0.6M
2025-06-12 2.28 2.34 2.28 2.30 0.4M
2025-06-11 2.30 2.36 2.28 2.30 0.1M
2025-06-10 2.28 2.30 2.26 2.29 0.7M
2025-06-09 2.31 2.33 2.26 2.28 0.0M
2025-06-06 2.31 2.33 2.25 2.31 0.3M
2025-06-05 2.25 2.32 2.20 2.31 0.3M
2025-06-04 2.29 2.29 2.25 2.27 0.1M
2025-06-03 2.22 2.29 2.20 2.27 0.5M
2025-06-02 2.30 2.30 2.20 2.22 0.3M
2025-05-30 2.28 2.28 2.17 2.26 0.5M
2025-05-29 2.38 2.40 2.23 2.24 0.4M
2025-05-28 2.42 2.42 2.35 2.36 0.2M
2025-05-27 2.43 2.44 2.34 2.40 0.6M
2025-05-26 2.38 2.42 2.34 2.40 1.5M
2025-05-23 2.25 2.39 2.25 2.38 0.8M
2025-05-22 2.25 2.32 2.20 2.29 0.8M
2025-05-21 2.34 2.34 2.22 2.27 0.6M
2025-05-20 2.33 2.40 2.30 2.33 0.7M
2025-05-19 2.21 2.36 2.17 2.33 2.9M
2025-05-16 2.15 2.30 2.06 2.26 2.3M
2025-05-15 2.00 2.20 1.98 2.12 20.2M
2025-05-14 1.99 2.03 1.99 2.00 18.8M
2025-05-13 2.02 2.02 1.99 2.00 2.9M
2025-05-12 2.02 2.02 1.99 2.00 3.4M
2025-05-09 1.99 2.01 1.95 2.00 4.5M
2025-05-08 2.05 2.07 1.99 1.99 1.6M
2025-05-07 2.02 2.05 1.94 2.00 5.8M
2025-05-06 1.98 2.03 1.91 1.99 2.1M
2025-05-05 2.02 2.06 1.95 1.98 2.2M
2025-05-02 2.00 2.09 1.95 2.00 9.9M
2025-04-30 1.95 2.03 1.91 2.00 0.5M
2025-04-29 2.01 2.03 1.94 1.97 0.3M
2025-04-28 2.10 2.10 1.98 2.00 0.2M
2025-04-25 2.07 2.25 2.03 2.06 1.5M
2025-04-24 2.05 2.06 1.98 2.00 0.9M
2025-04-23 2.08 2.08 2.01 2.06 0.4M
2025-04-22 2.09 2.10 1.95 2.06 0.8M
2025-04-21 2.07 2.12 2.05 2.08 0.4M
2025-04-16 2.11 2.12 2.05 2.08 1.0M
2025-04-15 2.20 2.45 2.11 2.12 1.1M
2025-04-14 2.24 2.30 2.05 2.12 0.4M
2025-04-11 2.40 2.40 2.24 2.27 1.2M
2025-04-10 2.30 2.41 2.27 2.37 0.6M
2025-04-09 2.06 2.32 2.05 2.25 0.8M
2025-04-08 2.18 2.20 2.00 2.06 1.1M
2025-04-07 2.22 2.33 2.17 2.20 0.7M
2025-04-04 2.40 2.40 2.26 2.27 0.8M
2025-04-03 2.44 2.52 2.39 2.41 0.2M
2025-04-02 2.33 2.48 2.33 2.44 0.6M
2025-04-01 2.19 2.35 2.17 2.30 0.4M
2025-03-31 2.30 2.31 2.17 2.21 0.7M
2025-03-28 2.40 2.40 2.32 2.35 0.2M
2025-03-27 2.41 2.47 2.38 2.40 0.3M
2025-03-26 2.46 2.46 2.40 2.44 0.4M
2025-03-25 2.40 2.47 2.35 2.41 0.1M
2025-03-24 2.50 2.55 2.35 2.38 1.3M
2025-03-21 2.52 2.60 2.45 2.47 1.0M
2025-03-20 2.35 2.60 2.35 2.48 2.7M
2025-03-19 2.13 2.40 2.10 2.35 1.2M
2025-03-18 2.05 2.32 2.05 2.12 0.4M
2025-03-14 1.92 2.12 1.92 2.10 0.7M
2025-03-13 1.91 2.04 1.90 1.95 0.7M
2025-03-12 1.93 1.98 1.86 1.90 1.2M
2025-03-11 1.98 1.99 1.90 1.95 0.3M
2025-03-10 2.02 2.02 1.93 1.95 0.4M
2025-03-07 1.82 2.02 1.80 2.02 1.8M
2025-03-06 1.86 1.88 1.74 1.84 0.9M
2025-03-05 2.03 2.03 1.83 1.92 0.7M
2025-03-04 1.99 2.04 1.95 2.00 0.7M
2025-03-03 1.89 2.05 1.87 1.96 1.9M
2025-02-28 1.74 1.95 1.73 1.86 4.3M
2025-02-27 1.43 1.75 1.40 1.70 1.9M
2025-02-26 1.40 1.43 1.36 1.41 4.6M
2025-02-25 1.42 1.42 1.36 1.38 2.8M
2025-02-24 1.40 1.43 1.37 1.42 1.4M
2025-02-21 1.42 1.47 1.42 1.43 2.3M
2025-02-20 1.44 1.45 1.41 1.45 2.8M
2025-02-19 1.43 1.46 1.43 1.45 2.9M
2025-02-18 1.44 1.46 1.41 1.44 2.8M
2025-02-17 1.41 1.45 1.38 1.44 0.5M
2025-02-14 1.45 1.45 1.40 1.44 2.9M
2025-02-13 1.44 1.45 1.32 1.44 0.3M
2025-02-12 1.47 1.50 1.38 1.48 0.5M
2025-02-11 1.43 1.50 1.43 1.47 1.0M
2025-02-10 1.37 1.43 1.36 1.41 2.4M
2025-02-07 1.30 1.41 1.29 1.36 2.6M
2025-02-06 1.24 1.30 1.24 1.27 9.0M
2025-02-05 1.20 1.23 1.19 1.22 0.8M
2025-02-04 1.14 1.22 1.08 1.20 0.6M
2025-01-31 1.10 1.16 1.09 1.14 1.3M
2025-01-30 1.05 1.12 1.05 1.09 0.8M
2025-01-29 1.06 1.07 1.04 1.07 0.1M
2025-01-28 1.07 1.07 1.02 1.06 0.0M
2025-01-27 1.03 1.15 1.01 1.07 0.4M
2025-01-24 1.00 1.05 1.00 1.04 0.2M
2025-01-23 0.99 1.02 0.99 1.02 0.1M
2025-01-22 1.01 1.01 0.99 1.01 0.2M
2025-01-21 1.01 1.03 0.98 1.00 0.6M
2025-01-20 1.03 1.03 1.00 1.01 0.0M
2025-01-17 1.01 1.03 1.00 1.02 0.0M
2025-01-16 1.02 1.03 0.98 1.02 0.2M
2025-01-15 1.03 1.03 1.01 1.01 0.1M
2025-01-14 1.03 1.03 1.00 1.02 0.2M
2025-01-13 1.01 1.05 1.01 1.04 0.1M
2025-01-10 1.06 1.06 1.01 1.04 0.2M
2025-01-09 1.00 1.06 1.00 1.06 0.2M
2025-01-08 1.06 1.07 1.00 1.00 0.4M
2025-01-07 1.11 1.11 1.06 1.06 0.0M
2025-01-06 1.09 1.11 1.07 1.08 0.1M
2025-01-03 1.09 1.09 1.08 1.08 0.1M
2025-01-02 1.10 1.11 1.09 1.10 0.1M