Operadora de Sites Mexicanos

SITES1A1
🏛️ mexico →
17.26
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
2023-12-29 23.60 24.40 23.49 23.94 0.3M
2023-12-28 23.60 23.98 23.60 23.80 0.3M
2023-12-27 23.90 24.53 23.32 23.69 1.1M
2023-12-26 23.96 24.49 23.68 23.80 0.3M
2023-12-22 23.75 23.90 23.37 23.75 0.3M
2023-12-21 22.92 23.89 22.92 23.78 0.7M
2023-12-20 23.85 24.18 22.77 22.96 0.7M
2023-12-19 24.30 24.30 22.90 23.65 0.8M
2023-12-18 23.63 24.65 23.58 24.11 1.0M
2023-12-15 23.52 24.65 22.92 23.54 4.2M
2023-12-14 22.98 24.85 22.98 23.62 1.0M
2023-12-13 22.61 24.85 22.45 22.65 0.8M
2023-12-11 22.14 23.00 22.12 22.65 0.6M
2023-12-08 22.27 22.42 21.80 22.09 0.3M
2023-12-07 22.83 22.96 22.17 22.27 0.5M
2023-12-06 22.30 22.95 22.20 22.52 0.5M
2023-12-05 22.47 22.47 22.03 22.17 0.3M
2023-12-04 21.95 23.08 21.95 22.35 0.4M
2023-12-01 21.65 22.16 21.56 21.88 0.9M
2023-11-30 21.51 22.26 21.35 21.83 4.2M
2023-11-29 22.27 22.50 21.06 21.50 2.5M
2023-11-28 22.11 22.78 21.95 22.38 1.1M
2023-11-27 21.54 21.93 21.49 21.70 0.5M
2023-11-24 21.22 21.99 21.21 21.55 0.4M
2023-11-23 20.77 21.39 20.75 21.28 0.1M
2023-11-22 20.93 21.01 20.50 20.72 0.7M
2023-11-21 20.21 21.26 20.07 20.88 1.7M
2023-11-17 20.51 20.88 19.98 20.07 1.6M
2023-11-16 19.46 20.73 19.42 20.40 1.7M
2023-11-15 19.37 20.63 19.36 19.64 1.2M
2023-11-14 19.07 19.38 19.06 19.24 1.0M
2023-11-13 18.25 18.92 18.24 18.87 0.4M
2023-11-10 18.50 18.74 18.24 18.30 0.6M
2023-11-09 18.00 18.53 17.96 18.38 0.6M
2023-11-08 17.86 18.57 17.86 18.15 1.2M
2023-11-07 17.98 18.42 17.66 18.01 1.9M
2023-11-06 16.66 18.66 16.55 18.03 1.7M
2023-11-03 16.30 17.98 15.80 17.00 1.5M
2023-11-01 15.35 15.97 15.35 15.75 2.0M
2023-10-31 15.20 15.56 14.94 15.33 2.4M
2023-10-30 15.41 15.55 15.11 15.28 2.0M
2023-10-27 15.04 15.65 14.90 15.16 0.7M
2023-10-26 15.12 15.22 14.74 15.11 1.1M
2023-10-25 14.95 15.21 14.81 15.04 1.3M
2023-10-24 14.91 15.19 14.81 15.02 0.8M
2023-10-23 15.01 15.13 14.16 14.99 1.3M
2023-10-20 14.87 15.23 14.68 15.02 1.4M
2023-10-19 14.94 15.28 14.43 14.95 0.9M
2023-10-18 14.70 15.09 14.51 15.00 8.6M
2023-10-17 14.90 14.99 14.67 14.84 1.4M
2023-10-16 14.39 14.62 14.17 14.55 1.1M
2023-10-13 14.44 14.70 13.98 14.49 1.5M
2023-10-12 14.49 14.63 14.20 14.55 1.4M
2023-10-11 14.46 14.62 14.38 14.55 1.5M
2023-10-10 14.37 14.61 14.32 14.40 1.4M
2023-10-09 14.12 14.71 13.80 14.40 1.1M
2023-10-06 13.43 14.35 13.18 14.11 0.9M
2023-10-05 13.49 13.61 13.20 13.42 2.0M
2023-10-04 13.69 13.73 13.22 13.60 1.3M
2023-10-03 14.32 14.35 13.32 13.69 2.7M
2023-10-02 14.50 14.50 14.18 14.33 1.1M
2023-09-29 14.75 14.97 14.30 14.48 1.9M
2023-09-28 15.44 15.50 14.66 14.87 1.3M
2023-09-27 15.71 15.77 15.45 15.50 1.0M
2023-09-26 15.88 16.04 15.70 15.74 1.5M
2023-09-25 16.22 16.24 15.88 15.95 1.8M
2023-09-22 16.37 16.49 16.25 16.30 0.6M
2023-09-21 16.30 16.45 16.06 16.39 0.6M
2023-09-20 16.19 16.28 15.95 16.21 0.6M
2023-09-19 16.46 16.46 15.96 16.18 0.3M
2023-09-18 16.36 16.43 16.16 16.37 0.3M
2023-09-15 16.15 16.65 15.90 16.34 6.0M
2023-09-14 16.41 16.43 16.00 16.14 0.6M
2023-09-13 16.34 16.52 16.10 16.36 0.6M
2023-09-12 16.14 16.47 16.07 16.42 0.4M
2023-09-11 16.22 16.58 16.21 16.26 0.4M
2023-09-08 16.20 16.34 15.88 16.28 0.6M
2023-09-07 16.20 16.38 16.02 16.29 0.8M
2023-09-06 16.14 16.36 15.96 16.28 0.9M
2023-09-05 16.00 16.21 15.90 16.14 1.3M
2023-09-04 15.96 16.16 15.96 16.13 0.1M
2023-09-01 16.08 16.13 15.84 16.05 0.5M
2023-08-31 16.14 16.15 15.40 15.92 6.1M
2023-08-30 16.17 16.29 16.08 16.23 0.3M
2023-08-29 16.10 16.23 16.00 16.18 0.4M
2023-08-28 15.83 16.24 15.83 16.10 0.3M
2023-08-25 16.06 16.17 15.87 15.95 0.5M
2023-08-24 16.59 16.59 15.16 16.14 2.0M
2023-08-23 16.33 17.31 16.31 16.70 1.1M
2023-08-22 16.12 16.44 16.01 16.21 0.3M
2023-08-21 16.18 16.30 15.88 16.19 0.6M
2023-08-18 16.16 16.28 16.05 16.15 0.4M
2023-08-17 16.25 16.31 16.14 16.22 0.7M
2023-08-16 16.19 16.59 16.15 16.19 0.6M
2023-08-15 16.12 16.37 16.12 16.25 0.4M
2023-08-14 16.14 16.48 15.97 16.15 0.8M
2023-08-11 16.24 16.31 15.83 16.01 0.6M
2023-08-10 16.20 16.32 16.14 16.25 0.5M
2023-08-09 16.12 16.35 16.04 16.18 1.1M
2023-08-08 16.32 16.37 15.83 16.07 0.5M
2023-08-07 16.13 16.53 16.12 16.37 0.3M
2023-08-04 16.21 16.51 16.16 16.33 0.3M
2023-08-03 15.92 16.47 15.90 16.26 0.9M
2023-08-02 16.30 16.30 15.73 15.92 1.4M
2023-08-01 16.72 16.91 16.26 16.32 0.4M
2023-07-31 16.71 17.03 16.59 16.97 0.3M
2023-07-28 16.43 16.78 16.39 16.70 0.6M
2023-07-27 16.50 16.64 16.32 16.43 0.3M
2023-07-26 16.90 17.00 16.26 16.33 0.5M
2023-07-25 16.17 17.10 16.07 16.89 0.6M
2023-07-24 16.25 16.27 15.76 16.16 0.8M
2023-07-21 16.49 16.49 16.21 16.25 0.3M
2023-07-20 16.37 16.57 16.10 16.48 0.7M
2023-07-19 16.56 16.75 16.26 16.57 0.8M
2023-07-18 16.22 16.70 15.95 16.50 0.4M
2023-07-17 16.32 16.45 15.70 16.34 0.3M
2023-07-14 16.47 16.53 16.17 16.32 1.1M
2023-07-13 16.34 16.89 16.15 16.58 0.7M
2023-07-12 16.21 16.45 16.08 16.39 0.9M
2023-07-11 16.06 16.29 15.80 16.14 0.5M
2023-07-10 16.02 16.27 15.93 16.04 1.1M
2023-07-07 16.07 16.34 15.93 16.18 1.1M
2023-07-06 16.29 16.30 15.91 16.05 0.8M
2023-07-05 16.51 16.78 16.00 16.30 8.7M
2023-07-04 16.55 16.65 16.40 16.57 0.2M
2023-07-03 16.42 16.80 16.26 16.51 0.5M
2023-06-30 16.94 16.94 16.21 16.29 1.0M
2023-06-29 17.29 17.40 16.72 16.85 0.3M
2023-06-28 17.03 17.30 16.45 17.03 0.6M
2023-06-27 15.99 17.45 15.99 16.94 0.7M
2023-06-26 16.20 16.46 15.82 15.92 1.1M
2023-06-23 16.66 16.66 16.10 16.20 0.6M
2023-06-22 16.72 16.72 16.32 16.51 0.9M
2023-06-21 16.99 17.04 16.41 16.79 0.5M
2023-06-20 16.94 17.12 16.71 17.04 0.6M
2023-06-19 17.21 17.27 16.77 16.88 0.1M
2023-06-16 17.00 17.31 16.82 17.21 4.0M
2023-06-15 17.03 17.20 16.60 16.86 0.9M
2023-06-14 17.08 17.26 16.87 17.12 1.9M
2023-06-13 16.41 17.16 16.40 17.08 0.9M
2023-06-12 16.32 16.75 16.23 16.50 0.5M
2023-06-09 16.24 16.78 16.06 16.33 1.3M
2023-06-08 15.98 16.16 15.76 16.10 0.5M
2023-06-07 16.06 16.74 15.99 16.10 2.0M
2023-06-06 15.73 16.29 15.73 16.02 1.2M
2023-06-05 15.85 15.95 15.70 15.86 0.9M
2023-06-02 15.77 16.31 15.72 16.01 1.0M
2023-06-01 15.69 16.03 15.62 15.87 1.9M
2023-05-31 14.31 17.41 13.81 15.60 7.2M
2023-05-30 14.82 14.82 14.19 14.51 1.4M
2023-05-29 14.69 14.99 14.64 14.95 0.2M
2023-05-26 14.55 14.90 14.55 14.69 1.0M
2023-05-25 14.96 14.98 14.45 14.93 2.4M
2023-05-24 14.88 15.18 14.75 15.03 1.7M
2023-05-23 15.05 15.23 14.73 14.89 1.1M
2023-05-22 15.09 15.17 14.46 15.05 1.2M
2023-05-19 15.88 16.10 14.90 15.00 1.3M
2023-05-18 15.89 16.06 15.75 15.95 0.7M
2023-05-17 15.92 15.95 15.75 15.84 1.2M
2023-05-16 16.22 16.36 15.84 15.87 0.5M
2023-05-15 16.20 16.22 15.84 16.15 0.9M
2023-05-12 16.52 16.53 16.06 16.18 1.1M
2023-05-11 17.11 17.15 16.46 16.54 1.1M
2023-05-10 16.68 17.11 16.65 16.99 0.8M
2023-05-09 16.46 16.77 16.37 16.71 0.7M
2023-05-08 16.36 16.63 16.22 16.50 0.9M
2023-05-05 16.07 16.40 16.07 16.37 1.8M
2023-05-04 16.48 16.54 15.98 16.12 0.8M
2023-05-03 16.90 16.95 16.16 16.35 5.1M
2023-05-02 17.38 17.54 16.85 16.91 1.0M
2023-04-28 16.87 17.60 16.83 17.45 1.6M
2023-04-27 16.91 17.12 16.72 16.78 0.4M
2023-04-26 17.15 17.19 16.67 16.78 1.5M
2023-04-25 17.26 17.35 16.99 17.07 1.3M
2023-04-24 17.24 17.49 16.80 17.25 1.1M
2023-04-21 17.08 17.27 16.89 17.16 1.2M
2023-04-20 16.99 17.28 16.97 17.09 1.5M
2023-04-19 17.34 17.38 16.98 17.08 1.3M
2023-04-18 17.65 17.65 17.26 17.38 1.4M
2023-04-17 17.62 17.85 17.41 17.69 1.3M
2023-04-14 17.59 17.67 17.34 17.57 1.7M
2023-04-13 17.62 17.84 17.48 17.59 0.8M
2023-04-12 18.08 18.11 17.33 17.55 1.7M
2023-04-11 17.95 18.20 17.50 17.96 2.1M
2023-04-10 17.83 18.21 17.83 18.00 0.6M
2023-04-05 18.00 18.16 17.50 17.79 1.6M
2023-04-04 17.81 18.16 17.50 17.98 2.8M
2023-04-03 18.11 18.22 17.49 17.68 1.2M
2023-03-31 18.05 18.17 17.66 17.82 2.6M
2023-03-30 18.18 18.47 17.81 17.90 1.1M
2023-03-29 18.38 18.53 18.13 18.25 0.8M
2023-03-28 17.89 18.98 17.86 18.43 1.7M
2023-03-27 18.42 18.65 17.75 17.86 1.2M
2023-03-24 18.21 18.84 17.95 18.50 0.7M
2023-03-23 17.55 18.15 17.37 18.07 1.5M
2023-03-22 18.15 18.40 17.00 17.29 1.4M
2023-03-21 18.36 18.68 17.95 18.01 1.0M
2023-03-17 17.16 18.75 16.84 17.85 35.6M
2023-03-16 17.32 17.32 16.75 17.16 2.4M
2023-03-15 17.69 17.72 16.75 17.26 1.6M
2023-03-14 18.43 18.58 17.63 17.75 1.5M
2023-03-13 18.13 18.79 17.85 18.29 1.1M
2023-03-10 18.51 18.59 18.02 18.08 0.8M
2023-03-09 18.30 18.94 18.26 18.45 2.2M
2023-03-08 18.02 18.33 17.75 18.23 1.3M
2023-03-07 18.64 18.69 17.90 18.06 1.2M
2023-03-06 19.38 19.38 18.61 18.76 1.2M
2023-03-03 18.81 19.90 18.72 19.33 0.9M
2023-03-02 18.54 18.97 18.35 18.90 1.0M
2023-03-01 18.58 19.45 18.30 18.79 0.5M
2023-02-28 19.68 19.68 18.22 18.69 5.4M
2023-02-27 19.94 20.06 19.52 19.56 0.3M
2023-02-24 20.45 20.45 19.83 19.98 0.5M
2023-02-23 19.68 20.01 19.56 19.86 0.5M
2023-02-22 19.84 19.90 19.27 19.75 0.4M
2023-02-21 19.96 20.60 19.65 19.74 0.5M
2023-02-20 19.89 19.95 19.82 19.87 0.0M
2023-02-17 19.85 20.20 19.67 20.02 1.0M
2023-02-16 20.08 20.12 19.64 19.85 0.7M
2023-02-15 19.91 20.05 19.32 19.96 1.6M
2023-02-14 20.00 20.17 19.50 20.03 2.3M
2023-02-13 20.00 20.69 19.85 20.03 0.6M
2023-02-10 19.49 20.03 19.47 19.90 0.9M
2023-02-09 19.76 20.14 19.45 19.59 0.7M
2023-02-08 19.83 19.97 19.27 19.76 0.9M
2023-02-07 20.35 20.63 19.65 20.01 1.5M
2023-02-03 20.00 20.65 19.75 20.56 1.3M
2023-02-02 20.84 20.90 19.70 19.98 1.5M
2023-02-01 20.19 20.94 19.51 20.80 2.9M
2023-01-31 20.75 21.05 19.89 20.30 1.4M
2023-01-30 21.20 21.28 20.74 20.92 1.2M
2023-01-27 21.68 21.82 21.05 21.22 1.4M
2023-01-26 21.99 22.00 21.42 21.68 0.9M
2023-01-25 21.94 22.24 21.35 21.88 1.5M
2023-01-24 22.22 23.20 21.70 21.89 1.2M
2023-01-23 22.14 23.50 22.06 22.29 1.0M
2023-01-20 21.60 22.76 21.37 22.14 1.0M
2023-01-19 21.83 22.66 21.25 21.57 2.0M
2023-01-18 21.82 22.43 21.54 21.89 0.6M
2023-01-17 22.59 22.74 21.53 21.85 1.0M
2023-01-16 22.70 23.22 22.22 22.39 0.4M
2023-01-13 23.13 23.13 22.53 22.72 0.8M
2023-01-12 22.44 23.68 22.44 23.25 1.0M
2023-01-11 22.54 23.99 22.50 22.58 1.3M
2023-01-10 22.83 23.50 22.56 22.65 1.3M
2023-01-09 22.40 24.20 22.21 22.74 0.9M
2023-01-06 22.68 23.35 21.70 22.54 0.8M
2023-01-05 21.67 23.16 21.67 22.51 1.1M
2023-01-04 20.13 22.45 20.13 21.92 1.0M
2023-01-03 19.26 20.33 19.16 20.09 0.6M
2023-01-02 19.12 19.38 19.12 19.24 0.1M