Industrias CH

ICHB
🏛️ mexico →
170.00
Last Update: 2025-09-29
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
2021-12-31 189.88 190.89 189.88 190.89 0.0M
2021-12-30 184.54 185.23 178.10 185.23 0.0M
2021-12-29 183.38 183.50 178.15 183.50 0.0M
2021-12-28 180.98 182.25 177.56 180.91 0.0M
2021-12-27 178.26 180.98 174.05 180.20 0.0M
2021-12-24 180.00 180.00 176.65 179.65 0.0M
2021-12-23 180.32 180.62 176.51 179.04 0.0M
2021-12-22 184.82 184.82 176.15 180.08 0.0M
2021-12-21 179.20 180.86 175.15 180.05 0.0M
2021-12-20 181.71 182.52 176.05 179.20 0.0M
2021-12-17 180.01 181.77 175.05 179.84 0.0M
2021-12-16 181.16 185.01 176.05 180.01 0.0M
2021-12-15 182.35 183.20 176.15 180.01 0.0M
2021-12-14 180.05 184.19 175.05 178.15 0.0M
2021-12-13 175.99 182.79 175.56 178.99 0.0M
2021-12-10 175.48 184.77 170.55 179.00 0.0M
2021-12-09 178.00 184.13 171.05 176.76 0.0M
2021-12-08 180.85 184.26 173.20 178.20 0.0M
2021-12-07 177.57 183.39 174.05 182.01 0.0M
2021-12-06 176.15 182.32 173.05 176.22 0.0M
2021-12-03 177.97 182.44 173.15 176.12 0.0M
2021-12-02 178.41 180.26 174.05 177.00 0.0M
2021-12-01 171.61 176.67 170.05 175.60 0.0M
2021-11-29 176.73 176.73 176.38 176.40 0.0M
2021-11-26 175.90 176.00 175.90 175.98 0.0M
2021-11-25 173.00 176.00 172.50 176.00 0.0M
2021-11-24 176.00 177.17 172.05 176.55 0.0M
2021-11-23 173.00 174.97 171.00 174.06 0.0M
2021-11-22 172.41 177.00 170.35 172.94 0.0M
2021-11-19 174.85 175.04 170.55 173.60 0.0M
2021-11-18 174.26 176.34 170.55 173.99 0.0M
2021-11-17 172.71 176.68 170.00 173.84 0.0M
2021-11-16 172.63 177.24 171.05 174.76 0.0M
2021-11-12 179.00 179.00 173.50 176.21 0.0M
2021-11-11 175.45 178.98 173.10 177.95 0.0M
2021-11-10 179.85 179.87 170.00 174.34 0.0M
2021-11-09 177.90 177.90 170.02 175.75 0.0M
2021-11-08 179.70 180.86 173.55 176.37 0.0M
2021-11-05 170.52 183.95 170.52 178.07 0.0M
2021-11-04 177.29 177.29 174.00 175.30 0.0M
2021-11-03 174.11 177.30 174.01 176.40 0.0M
2021-11-01 174.50 178.50 172.52 177.36 0.0M
2021-10-29 174.01 183.81 173.94 178.50 0.0M
2021-10-28 175.50 176.50 173.56 176.13 0.1M
2021-10-27 176.61 181.70 175.82 176.50 0.0M
2021-10-26 173.24 182.07 173.24 179.98 0.0M
2021-10-25 171.18 182.76 171.12 179.98 0.0M
2021-10-22 170.84 174.35 170.84 173.90 0.0M
2021-10-21 173.51 173.55 173.51 173.55 0.0M
2021-10-20 171.11 174.10 171.11 173.20 0.0M
2021-10-19 169.00 174.85 169.00 173.00 0.0M
2021-10-15 168.76 174.80 168.00 172.81 0.0M
2021-10-14 169.43 174.44 169.43 170.51 0.0M
2021-10-13 171.90 172.25 170.05 172.00 0.0M
2021-10-12 170.56 173.67 169.91 172.22 0.0M
2021-10-11 166.00 174.79 165.05 174.66 0.0M
2021-10-08 169.93 173.18 166.81 171.50 0.0M
2021-10-07 170.87 171.50 170.87 171.50 0.0M
2021-10-06 168.77 172.20 166.24 170.87 0.0M
2021-10-05 163.38 170.98 163.38 170.97 0.0M
2021-10-04 166.57 171.00 161.00 170.99 0.0M
2021-10-01 160.71 167.91 160.71 167.89 0.0M
2021-09-30 160.90 167.75 160.20 164.25 0.0M
2021-09-29 164.71 166.99 161.05 166.11 0.0M
2021-09-28 161.22 165.59 159.05 165.06 0.0M
2021-09-27 158.01 166.39 158.01 164.81 0.0M
2021-09-24 160.00 166.95 158.59 163.83 0.0M
2021-09-23 162.90 164.00 160.80 163.14 0.0M
2021-09-22 164.00 164.00 162.78 162.78 0.0M
2021-09-21 158.09 163.99 158.09 163.98 0.0M
2021-09-20 159.97 164.71 155.55 163.98 0.0M
2021-09-17 162.14 165.85 155.28 164.93 0.0M
2021-09-15 165.85 165.85 165.85 165.85 0.0M
2021-09-14 163.64 163.92 163.64 163.82 0.0M
2021-09-13 163.50 164.00 161.36 163.64 0.0M
2021-09-10 161.54 163.65 161.53 163.50 0.0M
2021-09-09 161.10 161.10 161.10 161.10 0.0M
2021-09-08 160.18 160.90 160.00 160.49 0.0M
2021-09-07 159.00 160.99 157.50 160.18 0.0M
2021-09-06 158.90 160.00 158.80 159.61 0.0M
2021-09-03 159.00 160.10 156.01 158.90 0.0M
2021-09-02 163.01 163.10 152.46 160.00 0.0M
2021-09-01 159.00 161.01 159.00 161.00 0.0M
2021-08-31 160.50 161.20 160.00 160.93 0.0M
2021-08-30 161.81 161.81 158.58 161.60 0.0M
2021-08-27 161.50 166.00 160.00 163.66 0.0M
2021-08-25 165.82 165.82 160.01 161.69 0.0M
2021-08-24 166.17 166.80 161.80 165.60 0.0M
2021-08-23 164.25 167.90 158.28 164.61 0.0M
2021-08-20 168.00 170.00 156.04 162.96 0.0M
2021-08-19 175.00 175.00 161.86 164.00 0.0M
2021-08-18 175.77 175.85 169.60 170.44 0.0M
2021-08-17 169.00 175.00 169.00 175.00 0.0M
2021-08-16 174.00 174.52 170.10 174.52 0.0M
2021-08-13 170.25 177.00 170.25 175.91 0.0M
2021-08-12 171.00 171.96 165.55 170.31 0.0M
2021-08-11 173.13 173.13 167.74 170.00 0.0M
2021-08-10 171.31 174.00 169.60 171.37 0.0M
2021-08-09 168.50 172.39 168.08 169.33 0.0M
2021-08-06 169.60 170.98 165.00 170.00 0.0M
2021-08-05 173.04 173.56 163.05 173.56 0.0M
2021-08-04 172.45 176.00 170.78 175.95 0.0M
2021-08-03 175.70 176.73 170.27 175.93 0.0M
2021-08-02 180.81 182.00 170.65 177.97 0.0M
2021-07-30 180.86 180.86 172.06 177.99 0.0M
2021-07-29 171.45 178.92 170.50 178.92 0.0M
2021-07-28 179.99 179.99 174.00 178.75 0.0M
2021-07-27 182.35 188.86 173.05 180.00 0.0M
2021-07-26 178.49 182.91 176.00 177.39 0.0M
2021-07-23 172.28 178.43 171.03 176.33 0.0M
2021-07-22 162.51 170.00 161.00 170.00 0.0M
2021-07-21 168.99 169.70 160.05 165.00 0.0M
2021-07-20 168.25 169.18 158.55 167.84 0.0M
2021-07-19 168.63 169.35 154.36 169.00 0.0M
2021-07-16 162.69 170.67 162.69 164.90 0.0M
2021-07-15 162.82 168.83 157.40 164.76 0.0M
2021-07-14 161.03 175.23 159.41 169.40 0.3M
2021-07-13 160.00 164.65 156.64 164.52 0.0M
2021-07-12 171.70 175.01 158.00 165.00 0.0M
2021-07-09 171.02 171.38 162.05 165.00 0.1M
2021-07-08 174.67 174.77 165.62 168.74 0.0M
2021-07-07 171.34 173.72 165.80 169.19 0.0M
2021-07-06 168.51 175.73 168.00 168.90 0.0M
2021-07-05 170.74 171.00 165.25 168.51 0.0M
2021-07-02 172.46 175.30 166.62 168.17 0.0M
2021-07-01 166.38 169.87 166.10 169.87 0.0M
2021-06-30 154.42 180.00 154.42 168.44 0.1M
2021-06-29 165.09 166.31 153.05 162.50 0.0M
2021-06-28 166.15 167.64 157.29 162.01 0.0M
2021-06-25 148.00 167.83 146.05 167.83 0.1M
2021-06-24 150.00 150.00 148.50 150.00 0.0M
2021-06-23 145.00 153.70 145.00 151.25 0.0M
2021-06-22 148.00 158.19 145.02 148.43 0.0M
2021-06-21 143.54 161.40 143.03 148.88 0.0M
2021-06-18 144.58 152.17 143.56 149.11 0.0M
2021-06-17 150.00 150.00 148.50 148.50 0.0M
2021-06-16 150.46 150.46 146.03 149.92 0.1M
2021-06-15 151.01 152.00 150.50 152.00 0.0M
2021-06-14 154.00 154.00 152.10 152.10 0.0M
2021-06-11 152.00 152.05 147.00 152.03 0.0M
2021-06-10 148.01 152.00 148.01 152.00 0.0M
2021-06-09 150.00 150.00 150.00 150.00 0.0M
2021-06-08 150.00 150.00 150.00 150.00 0.0M
2021-06-07 149.98 151.00 149.98 150.00 0.0M
2021-06-04 146.80 149.99 146.80 149.99 0.0M
2021-06-03 144.53 148.00 142.20 146.78 0.0M
2021-06-02 146.01 146.01 146.01 146.01 0.0M
2021-06-01 146.01 146.01 146.01 146.01 0.0M
2021-05-31 147.00 147.00 147.00 147.00 0.0M
2021-05-28 144.99 145.05 144.50 145.00 0.1M
2021-05-27 142.00 144.43 142.00 144.43 0.0M
2021-05-26 141.00 142.00 141.00 142.00 0.0M
2021-05-25 139.90 141.01 139.90 141.00 0.0M
2021-05-24 139.60 140.00 139.60 140.00 0.0M
2021-05-21 139.49 139.60 139.49 139.60 0.0M
2021-05-20 138.00 139.99 138.00 139.49 0.0M
2021-05-19 141.50 141.50 139.00 139.00 0.0M
2021-05-18 140.00 141.99 136.62 141.50 0.0M
2021-05-17 138.80 141.75 133.05 140.33 0.0M
2021-05-14 138.10 141.40 135.72 138.25 0.0M
2021-05-13 137.01 138.10 137.00 138.10 0.0M
2021-05-12 141.00 141.00 136.00 137.01 0.0M
2021-05-11 141.22 143.65 137.00 137.81 0.0M
2021-05-10 143.11 144.17 133.00 139.94 0.0M
2021-05-07 140.41 145.07 134.95 139.09 0.1M
2021-05-06 140.84 144.47 135.79 138.65 0.0M
2021-05-05 140.00 143.75 135.80 136.50 0.0M
2021-05-04 140.70 140.70 135.77 139.30 0.0M
2021-05-03 139.99 140.00 139.99 140.00 0.0M
2021-04-30 139.99 139.99 139.99 139.99 0.0M
2021-04-29 135.00 135.80 135.00 135.10 0.0M
2021-04-28 132.62 133.78 132.62 133.78 0.0M
2021-04-27 130.00 132.00 130.00 132.00 0.0M
2021-04-26 131.72 131.72 130.00 131.20 0.0M
2021-04-23 129.99 129.99 129.50 129.66 0.0M
2021-04-22 129.00 130.00 129.00 130.00 0.1M
2021-04-21 129.00 130.00 129.00 129.99 0.0M
2021-04-20 129.00 129.00 129.00 129.00 0.0M
2021-04-16 127.00 127.00 125.00 126.90 0.0M
2021-04-14 124.00 125.00 124.00 125.00 0.0M
2021-04-13 123.00 123.00 123.00 123.00 0.0M
2021-04-12 121.80 122.00 121.80 122.00 0.0M
2021-04-09 122.00 122.00 122.00 122.00 0.0M
2021-04-08 122.50 122.50 122.00 122.00 0.0M
2021-04-07 120.82 120.99 120.82 120.99 0.0M
2021-04-06 118.99 120.55 118.99 120.55 0.0M
2021-04-05 114.99 119.00 114.99 119.00 0.0M
2021-03-29 116.90 116.90 116.90 116.90 0.0M
2021-03-26 116.86 117.00 116.85 116.98 0.0M
2021-03-25 115.00 116.86 115.00 116.86 0.0M
2021-03-24 113.00 116.88 113.00 116.85 0.0M
2021-03-23 113.28 113.50 112.76 113.00 0.0M
2021-03-22 115.20 115.20 115.08 115.08 0.0M
2021-03-19 116.00 116.00 115.00 115.00 0.0M
2021-03-17 117.00 117.00 117.00 117.00 0.0M
2021-03-11 115.00 115.00 115.00 115.00 0.0M
2021-03-10 116.00 117.00 116.00 117.00 0.0M
2021-03-09 116.27 117.00 116.27 117.00 0.0M
2021-03-08 116.10 117.00 115.00 116.29 0.0M
2021-03-05 115.86 116.10 114.97 116.10 0.0M
2021-03-04 112.07 117.00 112.07 116.13 0.0M
2021-03-03 116.00 117.00 116.00 117.00 0.0M
2021-03-02 116.00 116.00 115.00 115.00 0.0M
2021-03-01 115.00 116.72 115.00 115.00 0.0M
2021-02-25 115.00 115.01 115.00 115.01 0.0M
2021-02-24 112.22 115.00 112.00 115.00 0.0M
2021-02-23 115.00 116.00 113.01 115.59 0.0M
2021-02-22 114.23 115.00 114.23 115.00 0.0M
2021-02-18 114.98 115.25 114.96 115.00 0.0M
2021-02-17 113.99 114.49 113.50 114.49 0.0M
2021-02-16 114.00 115.00 111.00 114.99 0.0M
2021-02-15 114.00 114.00 113.99 114.00 0.0M
2021-02-12 114.59 116.00 112.00 112.00 0.0M
2021-02-11 114.33 114.64 109.00 110.46 0.0M
2021-02-10 112.50 118.48 111.01 114.33 0.0M
2021-02-09 110.70 114.00 105.92 111.61 0.1M
2021-02-08 110.00 110.00 110.00 110.00 0.0M
2021-02-05 106.60 111.20 106.60 110.41 0.0M
2021-02-04 106.50 108.49 104.72 107.70 0.0M
2021-02-03 106.50 108.50 106.50 108.49 0.0M
2021-01-29 110.82 110.82 110.82 110.82 0.0M
2021-01-26 111.00 111.00 111.00 111.00 0.0M
2021-01-25 111.00 112.95 110.01 112.95 0.0M
2021-01-22 110.50 113.37 110.50 112.99 0.0M
2021-01-21 113.00 113.00 113.00 113.00 0.0M
2021-01-20 110.80 110.80 110.60 110.73 0.0M
2021-01-19 110.99 110.99 108.07 110.57 0.0M
2021-01-18 106.00 110.00 104.00 110.00 0.0M
2021-01-15 108.12 109.77 104.00 105.00 0.0M
2021-01-14 106.99 114.00 105.50 106.17 0.0M
2021-01-13 107.21 107.21 106.00 106.99 0.0M
2021-01-12 109.00 109.00 107.78 108.09 0.0M
2021-01-11 112.40 114.55 105.00 109.86 0.1M
2021-01-08 96.99 107.85 96.99 107.85 0.0M
2021-01-07 95.20 96.96 95.20 96.96 0.0M
2021-01-06 95.00 95.95 93.00 94.50 0.0M
2021-01-05 94.00 94.50 93.00 94.41 0.0M
2021-01-04 94.74 94.74 94.74 94.74 0.0M