Vitro

VITROA
🏛️ mexico →
5.43
Last Update: 2025-09-24
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 24.33 25.00 24.15 24.15 0.0M
2021-12-30 23.89 24.50 23.89 24.50 0.0M
2021-12-29 23.00 23.89 23.00 23.89 0.0M
2021-12-28 24.00 24.00 23.90 23.90 0.0M
2021-12-27 23.00 24.00 23.00 24.00 0.0M
2021-12-24 23.25 23.25 23.25 23.25 0.0M
2021-12-23 22.85 23.20 22.85 23.05 0.0M
2021-12-22 22.30 22.30 22.20 22.20 0.0M
2021-12-21 22.40 22.40 22.30 22.30 0.0M
2021-12-20 22.40 22.40 22.40 22.40 0.0M
2021-12-17 22.10 22.10 22.00 22.10 0.0M
2021-12-16 22.50 22.50 22.03 22.03 0.0M
2021-12-15 22.25 22.25 22.25 22.25 0.0M
2021-12-13 22.30 22.30 22.30 22.30 0.0M
2021-12-10 22.30 22.30 22.30 22.30 0.0M
2021-12-09 22.30 22.30 22.30 22.30 0.0M
2021-12-08 22.30 22.30 22.30 22.30 0.0M
2021-12-03 22.28 22.30 22.19 22.30 0.0M
2021-12-02 22.60 22.60 22.26 22.26 0.0M
2021-12-01 22.51 23.05 22.25 22.25 0.0M
2021-11-30 22.50 23.00 22.50 22.69 0.0M
2021-11-29 22.50 22.50 22.49 22.49 0.0M
2021-11-26 22.18 22.60 22.18 22.50 0.0M
2021-11-25 22.33 22.64 22.33 22.60 0.0M
2021-11-24 22.35 22.69 22.35 22.69 0.0M
2021-11-23 22.41 22.45 22.40 22.45 0.0M
2021-11-22 22.50 22.50 22.50 22.50 0.0M
2021-11-19 22.50 22.60 22.50 22.50 0.0M
2021-11-18 22.75 22.75 22.56 22.58 0.0M
2021-11-17 23.49 23.49 22.95 22.95 0.0M
2021-11-16 23.27 23.27 23.00 23.14 0.0M
2021-11-12 23.78 23.78 23.50 23.50 0.0M
2021-11-11 23.95 23.95 23.80 23.80 0.0M
2021-11-10 23.95 23.95 23.95 23.95 0.0M
2021-11-09 23.95 23.95 23.75 23.78 0.0M
2021-11-08 24.36 24.36 23.96 24.00 0.0M
2021-11-05 24.03 24.27 24.03 24.04 0.0M
2021-11-04 24.30 24.60 24.00 24.31 0.0M
2021-11-03 24.88 24.99 24.50 24.51 0.0M
2021-11-01 24.00 25.00 24.00 25.00 0.0M
2021-10-29 23.95 23.95 23.90 23.90 0.0M
2021-10-28 24.17 24.20 23.75 23.95 0.0M
2021-10-27 24.38 24.38 24.15 24.16 0.0M
2021-10-26 24.38 24.38 24.01 24.30 0.0M
2021-10-25 24.50 24.50 23.95 24.00 0.0M
2021-10-22 24.90 24.90 24.90 24.90 0.0M
2021-10-21 24.90 24.90 24.64 24.64 0.0M
2021-10-20 24.70 24.70 24.68 24.68 0.0M
2021-10-19 24.00 24.00 23.99 23.99 0.0M
2021-10-18 24.49 24.49 23.95 23.95 0.0M
2021-10-15 24.30 24.34 24.15 24.25 0.0M
2021-10-14 24.50 24.50 24.35 24.46 0.0M
2021-10-13 24.82 24.82 24.55 24.61 0.0M
2021-10-12 25.40 25.40 24.63 24.74 0.0M
2021-10-11 25.40 25.49 25.35 25.49 0.0M
2021-10-08 25.59 25.69 25.55 25.55 0.1M
2021-10-07 25.60 25.61 25.59 25.59 0.0M
2021-10-06 26.10 26.10 25.95 25.95 0.0M
2021-10-05 25.94 26.24 25.94 26.24 0.0M
2021-10-04 25.77 25.77 25.77 25.77 0.0M
2021-10-01 25.78 25.78 25.78 25.78 0.0M
2021-09-30 25.79 25.79 25.50 25.51 0.0M
2021-09-29 25.76 25.80 25.40 25.80 0.0M
2021-09-28 26.00 26.00 25.75 25.76 0.0M
2021-09-24 26.50 26.95 26.42 26.95 0.0M
2021-09-23 26.99 26.99 26.99 26.99 0.0M
2021-09-22 27.00 27.00 26.60 26.99 0.0M
2021-09-21 26.71 27.49 26.71 27.00 0.1M
2021-09-20 26.59 26.69 26.59 26.69 0.0M
2021-09-17 26.58 26.63 26.58 26.63 0.0M
2021-09-15 26.52 26.62 26.52 26.62 0.0M
2021-09-14 26.06 26.30 26.06 26.30 0.0M
2021-09-13 26.00 26.05 26.00 26.05 0.0M
2021-09-10 25.80 26.10 25.80 26.10 0.0M
2021-09-09 25.80 26.05 25.71 26.05 0.0M
2021-09-08 25.50 25.80 25.41 25.80 0.0M
2021-09-07 25.12 25.50 25.12 25.50 0.4M
2021-09-06 25.20 25.20 25.00 25.00 0.0M
2021-09-03 25.00 25.00 25.00 25.00 0.0M
2021-09-02 25.00 25.00 25.00 25.00 0.0M
2021-09-01 25.00 25.00 25.00 25.00 0.0M
2021-08-31 25.00 25.00 25.00 25.00 0.1M
2021-08-30 25.20 25.20 25.20 25.20 0.0M
2021-08-27 24.88 25.50 24.88 25.20 0.1M
2021-08-26 24.70 24.99 24.70 24.87 0.1M
2021-08-25 24.90 24.90 24.70 24.70 0.1M
2021-08-24 24.60 24.70 24.60 24.70 0.0M
2021-08-23 24.65 24.65 24.61 24.61 0.0M
2021-08-20 24.86 24.86 24.65 24.65 0.0M
2021-08-19 25.00 25.00 24.89 24.89 0.0M
2021-08-18 25.00 25.02 25.00 25.02 0.0M
2021-08-17 25.55 25.55 25.00 25.00 0.0M
2021-08-16 26.00 26.00 25.55 25.55 0.0M
2021-08-13 26.50 26.50 26.48 26.48 0.0M
2021-08-10 27.00 27.00 27.00 27.00 0.0M
2021-08-09 27.20 27.20 27.00 27.00 0.0M
2021-08-06 27.20 27.20 27.20 27.20 0.0M
2021-08-05 26.51 26.51 26.51 26.51 0.0M
2021-08-04 27.00 27.00 26.50 26.50 0.0M
2021-08-03 27.13 27.13 27.13 27.13 0.0M
2021-08-02 27.39 27.39 27.39 27.39 0.0M
2021-07-30 27.44 27.50 27.44 27.50 0.5M
2021-07-29 27.50 27.50 27.50 27.50 0.0M
2021-07-28 27.50 27.51 27.50 27.51 0.0M
2021-07-27 28.40 28.40 28.00 28.00 0.0M
2021-07-26 28.40 28.40 28.20 28.40 0.0M
2021-07-23 28.00 28.50 27.51 28.50 0.0M
2021-07-22 26.31 28.40 26.31 28.40 0.2M
2021-07-21 25.35 26.09 25.35 26.09 0.0M
2021-07-20 24.65 25.16 24.65 25.16 0.0M
2021-07-19 25.10 25.10 25.10 25.10 0.0M
2021-07-16 25.10 25.10 25.10 25.10 0.0M
2021-07-15 25.10 25.10 25.10 25.10 0.0M
2021-07-14 25.06 25.08 25.06 25.08 0.0M
2021-07-13 25.00 25.05 25.00 25.05 0.0M
2021-07-12 25.15 25.20 25.00 25.00 0.0M
2021-07-09 24.80 24.80 24.80 24.80 0.0M
2021-07-08 24.80 24.81 24.80 24.81 0.0M
2021-07-07 24.88 24.88 24.78 24.88 0.0M
2021-07-06 25.01 25.01 25.01 25.01 0.0M
2021-07-05 24.99 24.99 24.99 24.99 0.0M
2021-07-02 25.00 25.00 24.95 25.00 0.0M
2021-07-01 24.90 25.00 24.90 25.00 0.0M
2021-06-30 24.89 24.89 24.85 24.85 0.0M
2021-06-29 24.90 24.90 24.85 24.89 0.0M
2021-06-28 24.40 24.80 24.01 24.65 0.0M
2021-06-25 25.00 25.75 24.20 24.80 0.0M
2021-06-24 24.50 25.10 24.33 24.80 0.0M
2021-06-23 24.34 24.41 23.85 24.19 0.0M
2021-06-22 24.50 24.50 23.95 24.35 0.0M
2021-06-21 24.50 24.50 23.75 24.07 0.0M
2021-06-18 24.00 24.40 23.95 24.00 0.0M
2021-06-17 24.00 24.00 23.97 24.00 0.0M
2021-06-16 23.98 24.09 23.95 23.97 0.0M
2021-06-15 24.10 24.14 23.48 24.01 0.0M
2021-06-14 24.10 24.10 23.95 24.10 0.0M
2021-06-11 24.85 24.85 24.13 24.27 0.0M
2021-06-10 24.32 24.32 24.30 24.30 0.0M
2021-06-09 24.25 24.57 24.10 24.38 0.0M
2021-06-08 24.50 24.70 24.50 24.67 0.0M
2021-06-07 24.28 24.67 23.95 24.67 0.0M
2021-06-04 24.50 24.50 24.44 24.44 0.0M
2021-06-03 24.45 24.70 24.40 24.60 0.0M
2021-06-02 24.42 24.43 24.19 24.35 0.0M
2021-06-01 25.00 25.10 24.15 24.43 0.0M
2021-05-31 24.51 25.00 24.51 24.86 0.0M
2021-05-28 24.85 24.85 24.45 24.80 0.0M
2021-05-27 24.50 24.85 24.50 24.85 0.0M
2021-05-26 24.50 24.90 24.50 24.85 0.0M
2021-05-25 24.51 24.51 24.15 24.50 0.0M
2021-05-24 24.70 25.00 24.50 24.50 0.0M
2021-05-21 24.51 25.20 24.50 25.00 0.0M
2021-05-20 25.00 25.00 24.50 24.73 0.0M
2021-05-19 24.50 24.51 24.50 24.50 0.0M
2021-05-18 24.50 24.60 24.50 24.51 0.0M
2021-05-17 24.75 24.75 24.35 24.60 0.0M
2021-05-14 24.50 24.51 24.00 24.01 0.0M
2021-05-13 24.10 24.10 24.00 24.01 0.0M
2021-05-12 24.11 24.11 24.00 24.00 0.0M
2021-05-11 24.25 24.60 24.12 24.13 0.0M
2021-05-10 24.12 24.70 24.11 24.70 0.0M
2021-05-07 25.05 25.05 24.11 24.25 0.0M
2021-05-06 24.85 24.98 24.85 24.98 4.1M
2021-05-05 24.67 25.49 24.67 24.85 0.0M
2021-05-04 25.85 25.85 24.11 24.67 0.0M
2021-05-03 25.99 25.99 25.90 25.90 0.0M
2021-04-30 25.52 26.05 25.52 26.00 0.0M
2021-04-29 27.20 27.20 26.18 26.19 0.0M
2021-04-28 25.85 26.43 25.29 26.43 0.0M
2021-04-27 25.35 25.80 25.00 25.60 0.0M
2021-04-26 25.29 25.60 25.25 25.31 0.0M
2021-04-23 24.40 25.30 24.40 25.20 0.0M
2021-04-22 24.00 24.25 23.66 24.24 0.0M
2021-04-21 23.91 24.00 23.65 23.99 0.0M
2021-04-20 23.97 23.97 23.97 23.97 0.0M
2021-04-16 24.00 24.00 23.56 24.00 0.0M
2021-04-15 24.00 24.00 23.90 23.99 0.0M
2021-04-14 23.99 24.00 23.51 23.80 0.0M
2021-04-13 23.94 24.00 23.94 23.99 0.0M
2021-04-12 24.00 24.00 23.87 24.00 0.0M
2021-04-09 24.00 24.00 23.50 23.89 0.0M
2021-04-08 24.19 24.19 23.65 23.98 0.0M
2021-04-07 24.18 24.23 23.66 24.18 0.0M
2021-04-06 24.85 24.85 23.51 24.18 0.0M
2021-04-05 24.10 24.47 24.10 24.41 0.0M
2021-03-31 23.20 24.85 23.20 24.17 0.0M
2021-03-30 23.54 23.54 23.20 23.32 0.0M
2021-03-29 23.26 23.54 23.21 23.24 0.0M
2021-03-26 23.20 23.30 23.14 23.26 0.0M
2021-03-25 23.60 23.60 23.20 23.20 0.0M
2021-03-24 23.72 23.72 23.40 23.40 0.0M
2021-03-23 24.35 24.35 23.01 23.84 0.0M
2021-03-22 24.24 24.65 24.00 24.24 0.0M
2021-03-19 24.50 24.50 24.10 24.23 0.1M
2021-03-18 24.69 24.69 24.30 24.30 0.0M
2021-03-17 25.02 25.02 24.50 24.69 0.0M
2021-03-16 25.60 25.60 24.60 24.64 0.0M
2021-03-12 25.00 25.74 24.61 25.60 0.0M
2021-03-11 25.21 25.25 25.01 25.18 0.0M
2021-03-10 25.45 25.60 25.38 25.38 0.0M
2021-03-09 25.99 25.99 25.21 25.44 0.0M
2021-03-08 25.51 26.00 25.51 25.99 0.0M
2021-03-05 26.29 26.29 25.12 25.52 0.0M
2021-03-04 25.88 26.40 25.88 26.33 0.0M
2021-03-03 26.42 26.43 25.81 25.82 0.0M
2021-03-02 26.68 26.68 25.00 26.39 0.0M
2021-03-01 26.22 26.87 26.21 26.66 0.0M
2021-02-26 25.50 27.21 25.40 26.11 0.0M
2021-02-25 27.29 27.29 25.05 25.49 0.0M
2021-02-24 26.30 26.30 25.90 26.30 0.0M
2021-02-23 26.57 26.61 26.00 26.60 0.0M
2021-02-22 26.91 26.91 26.80 26.80 0.0M
2021-02-19 27.25 27.25 26.99 27.04 0.0M
2021-02-18 27.28 27.28 27.27 27.27 0.0M
2021-02-17 26.82 27.48 26.82 27.28 0.0M
2021-02-16 27.05 27.49 26.83 27.49 0.0M
2021-02-15 26.99 27.15 26.99 27.07 0.0M
2021-02-12 27.52 27.52 26.27 27.19 0.0M
2021-02-11 27.50 27.70 25.90 27.65 0.0M
2021-02-10 27.01 27.95 26.90 26.98 0.0M
2021-02-09 27.98 27.99 27.98 27.98 0.0M
2021-02-08 27.85 28.68 27.27 27.98 0.0M
2021-02-05 28.00 28.00 26.62 27.85 0.0M
2021-02-04 28.00 28.00 27.70 27.88 0.0M
2021-02-03 28.00 28.85 27.50 27.99 0.1M
2021-02-02 27.75 28.00 27.75 27.93 0.0M
2021-01-29 28.00 28.00 27.50 27.77 0.0M
2021-01-28 28.52 28.98 28.00 28.00 0.0M
2021-01-27 29.27 29.27 28.50 29.11 0.0M
2021-01-26 29.17 29.18 29.00 29.14 0.0M
2021-01-25 28.84 29.44 28.24 29.19 0.0M
2021-01-22 30.09 30.09 29.73 29.73 0.0M
2021-01-21 30.31 30.35 30.10 30.14 0.0M
2021-01-20 30.10 30.90 30.10 30.90 0.0M
2021-01-19 31.02 31.02 31.00 31.00 0.0M
2021-01-18 30.86 31.50 30.16 31.19 0.0M
2021-01-15 30.20 31.42 30.20 30.97 0.0M
2021-01-14 30.30 30.30 30.10 30.10 0.0M
2021-01-13 30.20 30.49 30.10 30.27 0.0M
2021-01-12 30.11 30.50 30.11 30.40 0.0M
2021-01-11 30.50 30.50 30.10 30.14 0.0M
2021-01-08 30.30 30.64 30.30 30.33 0.0M
2021-01-07 30.30 30.30 30.01 30.01 0.0M
2021-01-06 30.50 30.54 30.00 30.01 0.1M
2021-01-05 30.86 30.86 30.86 30.86 0.0M
2021-01-04 31.61 31.61 31.58 31.58 0.0M