Tortilla Mexican Grill

MEX
🏛️ uk →
39.00
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
2025-09-26 39.50 41.00 39.00 39.00 0.0M
2025-09-25 39.50 40.00 39.00 39.00 0.0M
2025-09-24 39.50 40.00 39.00 39.20 0.0M
2025-09-23 40.00 41.00 39.00 39.20 0.0M
2025-09-22 40.00 40.00 39.30 40.00 0.0M
2025-09-19 40.50 41.00 40.00 40.00 0.1M
2025-09-18 40.50 43.00 40.00 41.40 0.0M
2025-09-17 41.50 43.00 43.00 41.50 0.0M
2025-09-16 41.50 43.00 40.00 41.50 0.0M
2025-09-15 43.50 44.00 40.06 41.00 0.1M
2025-09-12 43.50 43.40 43.00 43.50 0.0M
2025-09-11 43.50 43.44 43.00 43.50 0.0M
2025-09-10 43.50 43.44 43.00 43.50 0.0M
2025-09-09 43.50 44.00 43.40 43.50 0.0M
2025-09-08 43.50 44.00 43.91 43.50 0.0M
2025-09-05 43.50 43.91 43.05 43.50 0.0M
2025-09-04 43.50 44.00 43.00 43.50 0.0M
2025-09-03 43.50 44.00 43.00 43.50 0.0M
2025-09-02 43.50 44.00 43.15 43.50 0.0M
2025-09-01 43.50 43.40 43.40 43.40 0.0M
2025-08-29 43.30 44.00 43.00 43.60 0.0M
2025-08-28 43.30 43.57 43.57 43.30 0.0M
2025-08-27 45.00 46.00 43.00 44.60 0.0M
2025-08-26 45.00 46.00 45.00 45.00 0.0M
2025-08-22 45.00 46.00 44.00 45.00 0.0M
2025-08-21 45.00 46.00 44.30 45.00 0.0M
2025-08-20 45.00 46.00 44.30 44.80 0.0M
2025-08-19 45.00 46.00 44.00 46.00 0.0M
2025-08-18 45.00 46.00 44.17 45.00 0.0M
2025-08-15 45.00 46.00 44.60 44.60 0.1M
2025-08-14 45.00 46.80 46.00 46.80 0.0M
2025-08-13 44.50 46.00 43.90 46.00 0.0M
2025-08-12 44.00 46.00 43.00 44.20 0.0M
2025-08-11 43.00 45.00 43.18 44.00 0.0M
2025-08-08 44.00 45.00 43.00 43.00 0.0M
2025-08-07 44.00 43.17 43.00 44.00 0.0M
2025-08-06 44.00 44.35 43.00 44.00 0.1M
2025-08-05 44.00 43.40 43.00 44.00 0.0M
2025-08-04 44.00 44.60 43.00 44.00 0.0M
2025-08-01 44.00 44.60 42.20 44.00 0.0M
2025-07-31 44.50 46.00 43.00 44.00 0.0M
2025-07-30 44.50 46.00 43.50 44.50 0.0M
2025-07-29 44.50 43.50 43.50 44.50 0.0M
2025-07-28 44.50 44.50 44.50 44.50 0.0M
2025-07-25 44.50 43.45 43.40 44.50 0.0M
2025-07-24 44.50 43.50 43.50 44.50 0.0M
2025-07-23 44.50 44.60 43.00 44.50 0.0M
2025-07-22 44.50 46.00 43.00 44.80 0.0M
2025-07-21 45.00 45.50 43.00 44.60 0.0M
2025-07-18 45.00 44.20 44.20 45.00 0.0M
2025-07-17 45.00 46.00 45.80 45.00 0.0M
2025-07-16 45.00 46.00 45.00 45.00 0.0M
2025-07-15 45.00 45.80 45.80 45.00 0.0M
2025-07-14 45.00 44.20 44.20 45.00 0.0M
2025-07-11 45.00 46.00 44.20 45.00 0.0M
2025-07-10 44.50 45.00 44.00 45.00 0.1M
2025-07-09 44.00 45.00 43.00 44.50 0.0M
2025-07-08 44.50 45.00 43.55 44.00 0.0M
2025-07-07 44.50 45.00 42.00 44.50 0.0M
2025-07-04 44.50 45.00 44.00 44.50 0.0M
2025-07-03 44.50 44.10 44.10 44.50 0.0M
2025-07-02 44.50 45.00 44.10 44.50 0.0M
2025-07-01 43.00 45.00 43.40 44.50 0.1M
2025-06-30 42.50 44.00 41.00 43.00 0.0M
2025-06-27 41.50 42.00 41.00 42.50 0.0M
2025-06-26 41.50 42.00 41.00 41.40 0.0M
2025-06-25 41.50 41.30 41.00 41.50 0.0M
2025-06-24 41.50 42.00 41.00 41.50 0.0M
2025-06-23 41.50 42.00 41.00 42.00 0.0M
2025-06-20 41.00 42.00 41.00 41.50 0.1M
2025-06-19 41.00 42.00 40.00 41.00 0.0M
2025-06-18 41.00 42.00 40.00 41.00 0.0M
2025-06-17 41.00 42.00 40.00 41.00 0.0M
2025-06-16 39.50 42.00 40.00 41.00 0.0M
2025-06-13 39.50 39.40 39.40 39.50 0.0M
2025-06-12 39.50 40.00 39.00 39.40 0.0M
2025-06-11 39.50 40.00 39.90 39.50 0.0M
2025-06-10 39.50 40.00 39.00 39.60 0.0M
2025-06-09 39.50 40.00 39.10 39.40 0.0M
2025-06-06 39.50 40.00 39.00 39.50 0.0M
2025-06-05 39.50 40.00 39.00 39.00 0.1M
2025-06-04 39.50 40.00 39.00 39.50 0.0M
2025-06-03 39.50 39.90 39.60 39.50 0.0M
2025-06-02 39.50 40.00 38.60 39.50 0.0M
2025-05-30 39.00 40.00 38.80 39.50 0.0M
2025-05-29 38.00 39.00 38.00 39.00 0.0M
2025-05-28 38.00 39.00 37.00 38.80 0.0M
2025-05-27 38.00 39.00 37.04 38.00 0.0M
2025-05-23 38.00 38.75 37.22 38.00 0.0M
2025-05-22 37.50 38.40 37.00 38.40 0.1M
2025-05-21 37.50 39.00 37.00 37.50 0.1M
2025-05-20 36.00 37.80 36.00 37.80 0.1M
2025-05-19 36.00 37.00 36.80 36.00 0.1M
2025-05-16 36.00 37.00 35.00 36.00 0.1M
2025-05-15 36.00 37.00 35.98 36.00 0.0M
2025-05-14 36.00 36.00 35.30 36.00 0.0M
2025-05-13 36.00 36.00 36.00 36.00 0.0M
2025-05-12 36.00 36.00 36.00 36.00 0.0M
2025-05-09 36.00 37.00 35.00 36.00 0.0M
2025-05-08 36.00 37.00 35.26 36.00 0.0M
2025-05-07 36.50 37.00 35.25 36.00 0.0M
2025-05-06 36.50 36.45 36.10 36.50 0.0M
2025-05-02 36.50 37.00 37.00 36.50 0.0M
2025-05-01 36.50 36.45 36.00 36.50 0.0M
2025-04-30 36.50 36.45 36.00 36.50 0.5M
2025-04-29 36.50 37.00 36.00 36.50 0.0M
2025-04-28 36.50 36.60 36.00 36.50 0.0M
2025-04-25 36.50 37.00 36.00 36.00 0.1M
2025-04-24 36.50 36.45 36.45 36.50 0.0M
2025-04-23 36.50 37.00 36.00 36.00 0.1M
2025-04-22 36.50 37.80 36.00 36.00 0.1M
2025-04-17 36.50 37.00 35.00 35.00 0.1M
2025-04-16 36.50 36.80 36.00 36.00 0.1M
2025-04-15 36.50 36.80 35.00 36.40 0.1M
2025-04-14 36.50 36.94 36.00 36.40 0.1M
2025-04-11 36.50 37.00 36.63 36.80 0.1M
2025-04-10 36.50 36.90 35.00 36.80 0.1M
2025-04-09 36.50 35.20 35.20 36.00 0.1M
2025-04-08 35.00 37.00 35.88 36.60 0.1M
2025-04-07 37.50 37.80 33.32 34.00 0.2M
2025-04-04 37.50 38.00 36.00 37.00 0.1M
2025-04-03 39.00 40.00 37.00 38.00 0.2M
2025-04-02 39.00 40.00 38.00 39.00 0.1M
2025-04-01 39.00 40.00 39.00 39.00 0.2M
2025-03-31 39.00 40.00 38.20 39.00 0.0M
2025-03-28 40.00 40.75 38.20 38.20 1.7M
2025-03-27 41.00 41.30 40.00 40.00 0.0M
2025-03-26 43.00 44.00 40.80 41.00 0.2M
2025-03-25 43.00 41.88 41.88 43.00 0.0M
2025-03-24 43.00 45.00 42.00 42.00 0.0M
2025-03-21 43.50 46.00 41.50 43.50 0.0M
2025-03-20 43.50 46.00 43.00 43.50 0.3M
2025-03-19 44.50 45.00 42.00 42.00 0.2M
2025-03-18 44.50 43.90 43.90 44.50 0.1M
2025-03-17 44.50 44.50 43.00 44.50 0.1M
2025-03-14 46.50 48.00 43.00 45.00 0.0M
2025-03-13 46.50 48.00 45.24 46.40 0.0M
2025-03-12 46.50 48.00 45.00 46.50 0.0M
2025-03-11 46.50 46.00 46.00 46.50 0.0M
2025-03-10 47.00 49.00 45.20 46.50 0.0M
2025-03-07 47.50 49.00 45.00 45.00 0.1M
2025-03-06 48.00 47.00 46.00 47.50 0.0M
2025-03-05 48.00 49.00 47.10 48.00 0.0M
2025-03-04 48.00 47.25 46.80 46.80 0.0M
2025-03-03 48.00 48.40 47.00 48.00 0.1M
2025-02-28 49.00 49.00 48.01 48.50 0.0M
2025-02-27 49.00 50.00 48.20 49.00 0.0M
2025-02-26 49.00 49.00 48.20 49.00 0.0M
2025-02-25 49.00 50.00 48.00 49.00 0.1M
2025-02-24 49.00 50.00 48.00 49.00 0.1M
2025-02-21 49.00 50.00 49.00 49.00 0.0M
2025-02-20 49.00 50.00 48.00 49.00 0.0M
2025-02-19 49.00 50.00 48.00 49.00 0.0M
2025-02-18 49.00 50.00 50.00 49.00 0.0M
2025-02-17 49.50 50.00 49.00 49.00 0.1M
2025-02-14 49.50 49.05 49.05 49.50 0.0M
2025-02-13 49.50 50.00 49.00 49.50 0.0M
2025-02-12 49.50 50.00 49.00 49.50 0.0M
2025-02-11 49.50 49.40 49.00 49.00 0.0M
2025-02-10 49.50 49.50 49.50 49.50 0.0M
2025-02-07 49.50 50.00 49.00 49.50 0.0M
2025-02-06 49.50 50.00 49.40 49.50 0.0M
2025-02-05 49.50 50.00 49.00 49.00 0.0M
2025-02-04 50.00 51.00 49.60 49.80 0.0M
2025-02-03 49.50 50.00 49.00 50.00 0.1M
2025-01-31 49.50 50.00 40.00 49.50 7.9M
2025-01-30 49.50 50.00 49.00 49.00 0.0M
2025-01-29 49.50 50.00 49.00 49.00 0.0M
2025-01-28 49.50 50.00 49.00 49.00 0.0M
2025-01-27 49.50 50.00 48.00 49.00 0.0M
2025-01-24 50.50 49.75 49.11 49.50 0.0M
2025-01-23 50.50 50.80 49.00 50.50 0.1M
2025-01-22 51.00 52.00 50.00 50.50 0.0M
2025-01-21 51.00 52.00 50.10 51.00 0.0M
2025-01-20 51.00 50.10 50.10 51.00 0.0M
2025-01-17 51.00 52.00 52.00 51.00 0.0M
2025-01-16 51.00 51.00 51.00 51.00 0.0M
2025-01-15 51.00 52.00 50.10 51.00 0.0M
2025-01-14 51.50 52.00 50.00 51.00 0.0M
2025-01-13 51.50 53.00 50.00 50.00 0.1M
2025-01-10 51.50 52.25 50.00 51.50 0.0M
2025-01-09 51.50 53.00 48.75 52.00 0.0M
2025-01-08 52.50 51.00 49.00 49.00 0.0M
2025-01-07 52.50 53.25 51.00 52.50 0.1M
2025-01-06 52.50 54.00 51.00 52.50 0.2M
2025-01-03 52.50 54.00 51.00 51.50 0.0M
2025-01-02 52.00 54.00 50.00 52.50 0.5M