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
2023-12-29 49.50 49.95 49.00 49.50 0.0M
2023-12-28 49.50 50.00 48.00 50.00 0.1M
2023-12-27 52.00 50.00 48.50 50.00 0.1M
2023-12-22 49.50 50.00 49.00 49.50 0.2M
2023-12-21 49.50 49.75 49.00 49.00 0.2M
2023-12-20 52.50 54.00 49.00 49.60 0.2M
2023-12-19 56.00 57.00 55.00 55.00 0.1M
2023-12-18 56.00 57.00 55.00 55.00 0.1M
2023-12-15 56.00 56.34 55.00 55.00 0.0M
2023-12-14 56.00 57.00 55.00 56.00 0.0M
2023-12-13 56.00 57.00 54.60 56.00 0.0M
2023-12-12 56.00 56.34 55.00 56.00 0.1M
2023-12-11 56.00 57.00 55.00 56.00 0.1M
2023-12-08 56.00 56.40 55.30 56.00 0.1M
2023-12-07 56.00 56.96 56.96 56.00 0.0M
2023-12-06 56.00 57.00 55.00 55.00 0.0M
2023-12-05 56.00 55.00 55.00 56.00 0.0M
2023-12-04 56.00 57.00 55.00 55.00 0.0M
2023-12-01 56.00 55.30 55.30 56.00 0.0M
2023-11-30 57.50 58.00 55.00 56.00 0.2M
2023-11-29 57.50 58.00 57.00 57.60 0.0M
2023-11-28 57.50 58.00 57.00 58.00 0.7M
2023-11-27 57.50 58.00 57.00 57.50 0.9M
2023-11-24 56.50 59.00 57.00 59.00 0.4M
2023-11-23 56.50 57.00 56.00 57.00 0.2M
2023-11-22 56.50 57.00 55.00 55.00 0.0M
2023-11-21 57.50 58.80 55.00 56.50 0.0M
2023-11-20 57.50 58.80 55.00 57.50 0.0M
2023-11-17 58.50 60.00 57.00 57.50 0.0M
2023-11-16 58.50 59.40 57.21 58.50 0.0M
2023-11-15 59.50 60.00 57.00 58.50 0.0M
2023-11-14 59.50 61.00 56.50 58.00 0.1M
2023-11-13 61.50 61.00 58.00 59.00 0.0M
2023-11-10 59.50 60.00 59.00 59.00 0.0M
2023-11-09 59.50 60.00 59.00 59.50 0.0M
2023-11-08 62.50 65.00 58.00 59.00 0.0M
2023-11-07 64.00 60.40 59.00 59.00 0.0M
2023-11-06 64.00 63.00 59.00 60.20 0.0M
2023-11-03 64.00 68.00 60.40 61.00 0.0M
2023-11-02 64.00 68.00 62.00 64.00 0.0M
2023-11-01 64.00 68.00 60.00 60.00 0.0M
2023-10-31 64.00 68.00 59.00 60.00 0.1M
2023-10-30 64.00 68.00 61.00 64.00 0.0M
2023-10-27 64.00 64.00 60.00 64.00 0.0M
2023-10-26 64.00 67.00 60.00 64.00 0.1M
2023-10-25 64.00 68.00 60.00 62.00 0.0M
2023-10-24 64.00 64.00 60.00 61.00 0.0M
2023-10-23 62.50 65.00 60.21 62.00 0.0M
2023-10-20 62.50 61.00 61.00 62.50 0.0M
2023-10-19 62.50 65.00 60.00 62.00 0.0M
2023-10-18 62.50 62.60 60.00 62.00 0.1M
2023-10-17 62.50 66.00 60.00 66.00 0.0M
2023-10-16 62.50 66.40 60.00 62.60 0.0M
2023-10-13 62.50 65.00 64.40 62.50 0.0M
2023-10-12 62.50 66.40 60.00 65.00 0.1M
2023-10-11 62.00 65.00 60.00 65.00 0.0M
2023-10-10 62.00 63.00 60.00 60.00 0.1M
2023-10-09 62.00 65.20 60.60 62.00 0.0M
2023-10-06 61.50 64.00 62.00 62.40 0.1M
2023-10-05 61.00 63.20 60.00 63.20 0.8M
2023-10-04 63.00 64.00 60.00 62.00 0.1M
2023-10-03 66.00 69.20 62.00 64.00 0.0M
2023-10-02 70.50 71.60 70.00 69.50 0.0M
2023-09-29 70.50 71.00 70.00 70.40 0.3M
2023-09-28 70.50 71.00 70.00 70.50 0.0M
2023-09-27 70.50 71.00 70.00 70.50 0.5M
2023-09-26 70.50 72.00 70.30 70.50 0.0M
2023-09-25 70.50 71.40 70.25 70.50 0.0M
2023-09-22 71.00 73.00 70.00 70.50 0.1M
2023-09-21 71.00 71.92 70.65 71.00 0.0M
2023-09-20 71.00 73.00 70.00 71.00 0.1M
2023-09-19 71.00 72.60 70.55 71.00 0.0M
2023-09-18 71.50 72.50 70.75 71.50 0.0M
2023-09-15 71.50 73.00 70.75 73.00 0.3M
2023-09-14 71.50 73.00 71.50 71.50 0.2M
2023-09-13 71.50 74.40 72.00 71.50 0.0M
2023-09-12 72.50 74.40 70.45 71.50 0.0M
2023-09-11 72.50 74.40 72.50 72.50 0.1M
2023-09-08 72.50 75.35 74.00 72.50 0.1M
2023-09-07 73.50 77.00 70.50 76.60 0.0M
2023-09-06 76.00 76.00 71.82 72.00 0.0M
2023-09-05 76.00 77.00 75.00 76.40 0.0M
2023-09-04 77.00 78.00 75.00 75.00 0.1M
2023-09-01 77.00 78.00 76.60 77.00 0.1M
2023-08-31 79.50 79.00 76.25 77.00 0.1M
2023-08-30 79.50 81.00 78.06 79.50 0.1M
2023-08-29 79.50 79.80 78.00 78.00 0.0M
2023-08-25 79.50 81.00 78.06 79.50 0.0M
2023-08-24 79.50 81.00 78.00 79.50 0.0M
2023-08-23 79.50 80.34 78.00 80.00 0.0M
2023-08-22 80.50 81.00 79.80 79.80 0.0M
2023-08-21 80.50 80.45 80.00 80.50 0.0M
2023-08-18 80.50 81.00 80.00 81.00 0.0M
2023-08-17 80.50 80.40 80.00 80.40 0.0M
2023-08-16 80.50 81.00 80.02 80.50 0.0M
2023-08-15 80.50 81.00 80.02 80.60 0.0M
2023-08-14 81.00 85.00 80.00 80.60 0.0M
2023-08-11 81.00 83.60 80.00 81.00 0.0M
2023-08-10 81.00 82.00 80.00 80.00 0.0M
2023-08-09 81.00 81.20 80.00 81.00 0.0M
2023-08-08 81.00 82.00 80.04 81.00 0.0M
2023-08-07 81.50 82.00 80.04 81.00 0.0M
2023-08-04 81.50 82.00 81.00 82.00 0.0M
2023-08-03 81.50 82.00 80.81 81.50 0.0M
2023-08-02 81.50 83.60 81.02 82.00 0.0M
2023-08-01 81.50 82.00 81.02 82.00 0.0M
2023-07-31 82.50 83.00 81.00 82.00 0.1M
2023-07-28 82.50 83.00 82.02 82.40 0.0M
2023-07-27 82.50 83.00 82.00 82.50 0.0M
2023-07-26 82.50 82.85 82.00 82.50 0.0M
2023-07-25 82.50 83.00 82.00 83.00 0.0M
2023-07-24 82.50 83.00 82.25 82.60 0.0M
2023-07-21 82.50 83.00 82.10 82.50 0.6M
2023-07-20 82.50 83.00 82.96 83.00 0.0M
2023-07-19 82.50 83.00 82.05 82.50 0.0M
2023-07-18 82.50 83.00 82.05 83.00 0.0M
2023-07-17 81.50 83.00 80.67 83.00 0.3M
2023-07-14 81.50 82.00 81.00 81.50 0.0M
2023-07-13 81.50 81.50 81.35 81.50 0.0M
2023-07-12 81.00 82.00 81.00 81.50 0.1M
2023-07-11 81.00 82.00 80.30 81.00 0.0M
2023-07-10 81.00 82.00 80.00 81.00 0.1M
2023-07-07 81.00 81.90 80.10 81.00 0.1M
2023-07-06 83.50 84.00 81.00 82.00 0.1M
2023-07-05 83.50 85.00 82.00 84.00 0.0M
2023-07-04 83.50 85.00 82.00 84.00 0.0M
2023-07-03 82.50 85.00 82.50 83.60 0.0M
2023-06-30 88.50 89.00 81.50 85.00 0.1M
2023-06-29 89.00 90.00 87.00 88.50 0.0M
2023-06-28 89.00 90.00 88.10 89.00 0.0M
2023-06-27 89.00 90.00 88.10 89.00 0.0M
2023-06-26 91.50 94.80 89.00 89.00 0.0M
2023-06-23 91.50 93.00 90.00 93.00 0.0M
2023-06-22 91.50 93.00 90.00 91.50 0.0M
2023-06-21 91.50 91.90 90.00 91.50 0.0M
2023-06-20 91.50 93.00 90.06 91.50 0.0M
2023-06-19 91.50 94.80 90.00 94.80 0.0M
2023-06-16 91.50 93.00 90.06 91.50 0.1M
2023-06-15 96.00 96.70 90.00 91.50 0.0M
2023-06-14 96.00 96.80 92.16 96.00 0.0M
2023-06-13 96.00 100.00 92.00 94.00 0.0M
2023-06-12 96.00 100.00 92.16 96.00 0.0M
2023-06-09 96.00 100.00 93.00 96.00 0.0M
2023-06-08 96.00 105.50 93.00 96.00 0.0M
2023-06-07 96.00 99.00 93.00 96.00 0.0M
2023-06-06 96.00 99.00 93.00 96.00 0.0M
2023-06-05 96.00 99.00 93.00 96.00 0.0M
2023-06-02 96.00 100.00 94.00 100.00 0.0M
2023-06-01 96.00 102.00 97.00 96.00 0.1M
2023-05-31 96.00 97.00 92.16 96.00 0.0M
2023-05-30 96.00 100.00 92.00 96.00 0.0M
2023-05-26 96.00 103.64 92.16 100.00 0.2M
2023-05-25 96.00 100.00 93.60 99.00 0.0M
2023-05-24 98.00 98.50 96.00 98.00 0.0M
2023-05-23 98.00 100.00 96.00 100.00 0.0M
2023-05-22 102.50 105.00 96.00 100.00 0.0M
2023-05-19 102.50 100.10 100.00 102.50 0.0M
2023-05-18 102.50 104.40 100.10 102.50 0.0M
2023-05-17 102.50 105.00 100.10 102.50 0.0M
2023-05-16 102.50 105.00 100.10 102.50 0.1M
2023-05-15 102.50 104.80 100.10 102.50 0.0M
2023-05-12 102.50 107.00 104.80 102.50 0.0M
2023-05-11 106.50 106.40 100.08 102.50 0.0M
2023-05-10 107.50 108.00 105.03 106.50 0.0M
2023-05-09 107.50 108.20 105.05 107.50 0.0M
2023-05-05 107.50 110.00 105.00 107.50 0.0M
2023-05-04 107.50 108.20 105.00 107.50 0.0M
2023-05-03 107.50 110.00 105.00 107.50 0.0M
2023-05-02 107.50 110.00 108.25 107.50 0.0M
2023-04-28 112.50 115.00 107.50 107.50 0.1M
2023-04-27 112.50 110.75 110.05 112.50 0.0M
2023-04-26 112.50 112.50 110.05 112.50 0.0M
2023-04-25 112.50 115.00 110.05 112.50 0.0M
2023-04-24 112.50 115.00 110.00 112.50 0.0M
2023-04-21 115.00 115.00 108.00 112.50 0.0M
2023-04-20 117.50 117.50 110.00 115.00 0.0M
2023-04-19 117.50 120.00 115.00 117.50 0.0M
2023-04-18 120.00 120.00 115.00 117.50 0.0M
2023-04-17 120.00 125.00 115.00 120.00 0.0M
2023-04-14 120.00 120.00 115.00 120.00 0.0M
2023-04-13 120.00 125.00 120.00 120.00 0.0M
2023-04-12 120.00 125.00 115.10 120.00 0.0M
2023-04-11 120.00 125.00 115.00 120.00 0.0M
2023-04-06 120.00 120.00 115.10 120.00 0.0M
2023-04-05 120.00 120.00 115.10 120.00 0.0M
2023-04-04 120.00 125.00 115.10 120.00 0.0M
2023-04-03 120.00 120.00 115.00 120.00 0.0M
2023-03-31 120.00 125.00 115.00 120.00 0.0M
2023-03-30 120.00 121.50 115.00 118.00 0.0M
2023-03-29 120.00 125.00 115.10 119.00 0.1M
2023-03-28 120.00 125.00 115.10 120.00 0.0M
2023-03-27 120.00 123.00 123.00 120.00 0.0M
2023-03-24 120.00 122.30 115.00 120.00 0.0M
2023-03-23 120.00 125.00 120.00 120.00 0.0M
2023-03-22 120.00 125.00 115.00 120.00 0.0M
2023-03-21 120.00 125.00 122.00 120.00 0.0M
2023-03-20 120.00 127.50 117.20 120.00 0.0M
2023-03-17 122.50 125.00 120.00 120.00 0.1M
2023-03-16 122.50 125.00 120.00 123.00 0.1M
2023-03-15 125.00 130.50 120.00 125.00 0.1M
2023-03-14 122.50 127.50 120.00 124.00 0.0M
2023-03-13 124.00 128.00 120.00 122.50 0.0M
2023-03-10 124.00 128.00 125.00 124.00 0.0M
2023-03-09 124.00 128.00 125.00 125.00 0.0M
2023-03-08 125.00 128.00 120.00 124.00 0.0M
2023-03-07 125.00 128.00 120.00 124.00 0.0M
2023-03-06 124.00 128.00 120.00 124.00 0.0M
2023-03-03 124.00 128.00 124.01 124.00 0.0M
2023-03-02 124.00 128.00 124.00 124.00 0.0M
2023-03-01 124.00 128.00 124.00 124.00 0.0M
2023-02-28 124.00 128.00 123.00 124.00 0.0M
2023-02-27 124.00 128.00 123.10 124.00 0.0M
2023-02-24 117.50 128.00 120.00 124.00 0.0M
2023-02-23 117.50 120.00 117.70 117.50 0.0M
2023-02-22 117.50 120.00 117.70 117.50 0.0M
2023-02-21 117.50 120.00 117.70 117.50 0.0M
2023-02-20 117.50 120.00 117.70 117.50 0.0M
2023-02-17 117.50 120.00 117.00 117.50 0.2M
2023-02-16 117.50 120.00 115.50 117.50 0.0M
2023-02-15 117.50 120.00 119.00 117.50 0.0M
2023-02-14 117.50 120.00 120.00 117.50 0.0M
2023-02-13 116.50 120.00 116.90 120.00 0.0M
2023-02-10 116.50 116.90 115.03 116.50 0.0M
2023-02-09 117.50 120.00 115.00 117.00 0.0M
2023-02-08 117.50 120.00 115.05 117.50 0.0M
2023-02-07 114.00 120.00 115.05 118.00 0.0M
2023-02-06 114.00 118.00 111.60 114.00 0.0M
2023-02-03 111.00 118.00 114.00 114.00 0.0M
2023-02-02 109.00 113.50 105.00 113.50 0.0M
2023-02-01 109.00 113.00 109.80 112.50 0.0M
2023-01-31 109.00 113.00 109.80 113.00 0.0M
2023-01-30 108.75 113.00 108.41 112.50 0.0M
2023-01-27 108.75 112.50 108.00 112.50 0.0M
2023-01-26 106.50 112.00 106.55 108.75 0.0M
2023-01-25 102.50 107.00 100.05 106.50 0.0M
2023-01-24 102.50 105.00 100.00 102.50 0.0M
2023-01-23 102.50 105.00 100.05 104.00 0.0M
2023-01-20 102.50 105.00 103.25 102.50 0.0M
2023-01-19 102.50 105.00 100.05 102.50 0.0M
2023-01-18 102.50 104.80 100.05 102.50 0.0M
2023-01-17 102.50 105.00 98.00 104.00 0.1M
2023-01-16 101.00 105.00 98.60 102.50 0.1M
2023-01-13 101.00 105.00 98.60 101.00 0.0M
2023-01-12 101.00 105.00 97.00 101.00 0.0M
2023-01-11 101.00 105.00 97.80 101.00 0.0M
2023-01-10 101.00 105.00 97.00 101.00 0.0M
2023-01-09 88.00 105.00 93.00 101.00 0.0M
2023-01-06 85.00 90.00 80.00 87.00 0.1M
2023-01-05 85.00 90.00 83.10 85.00 0.1M
2023-01-04 85.00 90.00 83.10 87.00 0.1M
2023-01-03 85.00 90.00 82.00 85.00 0.1M