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
2022-12-26 22.00 22.00 22.00 22.00 0.0M
2022-12-23 21.99 22.00 21.80 21.80 0.0M
2022-12-22 21.99 22.00 21.98 22.00 0.0M
2022-12-21 21.98 22.00 21.98 22.00 0.0M
2022-12-20 22.00 22.00 21.80 21.98 0.0M
2022-12-16 21.80 22.15 21.80 22.15 0.0M
2022-12-14 21.50 22.15 21.50 22.15 0.0M
2022-12-13 22.00 22.00 22.00 22.00 0.0M
2022-12-09 22.14 22.14 22.14 22.14 0.0M
2022-12-08 21.95 21.99 21.50 21.99 0.0M
2022-12-05 21.75 21.95 21.75 21.95 0.0M
2022-11-30 21.10 21.95 21.00 21.95 0.0M
2022-11-29 21.30 21.30 21.30 21.30 0.0M
2022-11-24 21.93 22.00 21.93 22.00 0.0M
2022-11-23 21.75 21.75 21.70 21.75 0.0M
2022-11-22 21.50 21.55 21.50 21.50 0.0M
2022-11-18 21.35 21.35 21.35 21.35 0.0M
2022-11-17 21.00 21.00 21.00 21.00 0.0M
2022-11-16 21.20 21.20 21.00 21.00 0.0M
2022-11-15 21.20 21.20 21.20 21.20 0.0M
2022-11-14 21.00 21.00 21.00 21.00 0.0M
2022-11-11 20.70 21.00 20.70 21.00 0.0M
2022-11-10 20.23 20.55 20.23 20.55 0.0M
2022-11-09 20.50 20.50 20.50 20.50 0.0M
2022-11-08 20.00 20.20 20.00 20.20 0.0M
2022-11-07 19.98 19.98 19.98 19.98 0.0M
2022-11-04 19.10 19.70 19.10 19.70 0.0M
2022-11-03 18.45 18.90 18.45 18.90 0.0M
2022-11-01 18.25 18.29 18.25 18.29 0.0M
2022-10-31 17.65 17.75 17.65 17.75 0.0M
2022-10-28 16.50 17.20 16.50 17.20 0.0M
2022-10-27 16.50 16.50 16.00 16.30 0.0M
2022-10-26 16.50 16.50 16.50 16.50 0.0M
2022-10-25 16.60 16.60 16.60 16.60 0.0M
2022-10-24 16.95 16.95 16.70 16.70 0.0M
2022-10-19 17.00 17.00 17.00 17.00 0.0M
2022-10-18 17.30 17.30 17.00 17.00 0.0M
2022-10-17 16.90 17.00 16.90 17.00 0.0M
2022-10-13 17.30 17.30 17.10 17.10 0.0M
2022-10-12 17.00 17.30 17.00 17.30 0.0M
2022-10-10 17.72 17.72 17.72 17.72 0.0M
2022-10-07 17.90 17.90 17.70 17.70 0.0M
2022-10-06 17.90 17.90 17.90 17.90 0.0M
2022-10-05 18.00 18.00 18.00 18.00 0.0M
2022-10-04 18.27 18.27 18.10 18.10 0.0M
2022-10-03 18.30 18.30 18.30 18.30 0.0M
2022-09-30 18.49 18.49 18.49 18.49 0.0M
2022-09-29 18.49 18.49 18.49 18.49 0.0M
2022-09-28 18.90 18.90 18.50 18.50 0.0M
2022-09-27 19.10 19.10 19.10 19.10 0.0M
2022-09-26 19.40 19.40 19.40 19.40 0.0M
2022-09-23 19.50 19.50 19.50 19.50 0.0M
2022-09-21 19.50 19.50 19.50 19.50 0.0M
2022-09-20 19.85 19.85 19.50 19.50 0.0M
2022-09-15 19.85 19.85 19.85 19.85 0.0M
2022-09-13 19.75 19.75 19.75 19.75 0.0M
2022-09-12 19.85 19.85 19.85 19.85 0.0M
2022-09-09 19.85 19.85 19.85 19.85 0.0M
2022-09-08 19.90 19.90 19.80 19.80 0.0M
2022-09-07 19.90 19.90 19.90 19.90 0.0M
2022-09-01 20.00 20.00 20.00 20.00 0.0M
2022-08-30 20.30 20.30 20.20 20.20 0.0M
2022-08-29 20.50 20.50 20.50 20.50 0.0M
2022-08-26 20.70 20.70 20.70 20.70 0.0M
2022-08-25 20.70 20.70 20.70 20.70 0.0M
2022-08-24 20.90 20.90 20.90 20.90 0.0M
2022-08-22 20.70 20.90 20.70 20.90 0.0M
2022-08-17 20.98 20.98 20.90 20.90 0.0M
2022-08-15 20.98 20.98 20.98 20.98 0.0M
2022-08-12 21.00 21.00 21.00 21.00 0.0M
2022-08-10 21.00 21.00 20.90 21.00 0.0M
2022-08-09 21.10 21.10 21.10 21.10 0.0M
2022-08-08 21.30 21.30 21.10 21.10 0.0M
2022-08-03 21.98 21.98 21.50 21.50 0.1M
2022-08-02 21.98 21.98 21.98 21.98 0.0M
2022-08-01 22.20 22.20 22.09 22.09 0.0M
2022-07-29 22.10 22.10 22.00 22.00 0.0M
2022-07-27 22.15 22.15 22.15 22.15 0.0M
2022-07-25 21.75 21.75 21.75 21.75 0.0M
2022-07-19 20.93 20.96 20.93 20.96 0.0M
2022-07-18 20.93 20.93 20.93 20.93 0.0M
2022-07-13 21.10 21.10 21.10 21.10 0.0M
2022-07-12 21.10 21.10 21.10 21.10 0.0M
2022-07-07 21.35 21.35 21.00 21.00 0.0M
2022-07-06 21.35 21.35 21.35 21.35 0.0M
2022-07-05 21.39 21.50 21.39 21.50 0.0M
2022-07-01 21.50 21.50 21.50 21.50 0.0M
2022-06-30 21.80 21.80 21.80 21.80 0.0M
2022-06-29 22.40 22.40 22.30 22.30 0.0M
2022-06-28 22.70 22.70 22.40 22.40 0.0M
2022-06-24 23.11 23.11 22.90 22.90 0.0M
2022-06-23 23.10 23.10 23.10 23.10 0.1M
2022-06-21 23.50 23.50 23.11 23.11 0.1M
2022-06-20 23.15 23.15 23.15 23.15 0.0M
2022-06-17 23.79 23.79 23.30 23.78 0.0M
2022-06-16 23.80 23.80 23.80 23.80 0.0M
2022-06-15 23.79 24.00 23.79 24.00 0.0M
2022-06-14 23.59 23.59 23.30 23.30 0.0M
2022-06-13 23.50 23.55 23.50 23.55 0.0M
2022-06-10 23.50 23.50 23.50 23.50 0.0M
2022-06-09 23.68 23.68 23.68 23.68 0.0M
2022-06-07 23.68 23.68 23.68 23.68 0.0M
2022-06-02 23.68 23.68 23.68 23.68 0.0M
2022-06-01 23.70 23.70 23.70 23.70 0.0M
2022-05-31 23.91 23.91 23.70 23.70 0.0M
2022-05-30 23.93 23.93 23.93 23.93 0.0M
2022-05-27 24.00 24.00 24.00 24.00 0.0M
2022-05-26 23.99 23.99 23.99 23.99 0.0M
2022-05-25 24.00 24.00 24.00 24.00 0.0M
2022-05-24 23.95 23.95 23.95 23.95 0.0M
2022-05-23 24.00 24.00 24.00 24.00 0.0M
2022-05-20 24.00 24.00 24.00 24.00 0.0M
2022-05-19 24.00 24.00 24.00 24.00 0.0M
2022-05-18 24.00 24.00 24.00 24.00 0.0M
2022-05-17 24.05 24.85 24.05 24.85 0.0M
2022-05-16 24.10 24.10 24.10 24.10 0.0M
2022-05-13 24.30 24.50 24.30 24.50 0.0M
2022-05-12 25.00 25.00 25.00 25.00 0.0M
2022-05-11 24.30 24.52 24.30 24.52 0.0M
2022-05-10 24.12 24.12 24.12 24.12 0.0M
2022-05-09 24.50 24.50 24.12 24.12 0.0M
2022-05-06 25.45 25.45 24.70 24.70 0.0M
2022-05-04 25.45 25.45 25.45 25.45 0.0M
2022-05-03 24.85 24.85 24.70 24.71 0.0M
2022-05-02 25.00 25.45 25.00 25.45 0.0M
2022-04-29 24.90 25.69 24.90 25.69 0.0M
2022-04-28 25.30 25.30 24.90 24.90 0.0M
2022-04-27 25.48 25.48 25.47 25.47 0.0M
2022-04-26 25.50 25.50 25.50 25.50 0.0M
2022-04-25 25.90 25.90 25.50 25.50 0.0M
2022-04-22 26.30 26.30 26.00 26.00 0.0M
2022-04-21 26.36 26.36 26.30 26.30 0.0M
2022-04-20 26.56 26.56 26.56 26.56 0.0M
2022-04-19 26.76 26.76 26.76 26.76 0.0M
2022-04-18 26.76 26.76 26.76 26.76 0.0M
2022-04-13 26.76 26.76 26.76 26.76 0.0M
2022-04-12 26.99 27.30 26.76 26.76 0.1M
2022-04-11 27.30 27.30 27.30 27.30 0.0M
2022-04-08 27.30 27.30 27.30 27.30 0.0M
2022-04-07 27.37 27.39 26.36 27.30 0.1M
2022-04-06 27.30 27.40 27.30 27.40 0.2M
2022-04-05 27.30 27.35 27.30 27.32 0.1M
2022-04-04 27.10 27.35 27.10 27.35 0.0M
2022-04-01 26.20 27.10 26.20 27.10 0.1M
2022-03-31 25.10 26.22 25.10 26.12 0.1M
2022-03-30 22.71 24.00 22.71 24.00 0.0M
2022-03-29 21.36 22.02 21.36 22.02 0.0M
2022-03-28 19.81 21.01 19.81 21.01 0.1M
2022-03-25 19.70 19.70 19.69 19.69 0.0M
2022-03-24 19.80 19.80 19.69 19.70 0.0M
2022-03-23 19.60 19.80 19.60 19.70 0.0M
2022-03-22 19.80 19.80 19.80 19.80 0.0M
2022-03-18 19.85 19.85 19.80 19.80 0.0M
2022-03-16 19.83 19.83 19.80 19.80 0.0M
2022-03-15 19.85 19.85 19.85 19.85 0.0M
2022-03-14 19.85 19.85 19.85 19.85 0.0M
2022-03-11 19.78 19.80 19.78 19.78 0.0M
2022-03-09 20.00 20.00 20.00 20.00 0.0M
2022-03-08 20.49 20.49 20.00 20.00 0.0M
2022-03-04 20.60 20.80 20.60 20.80 0.0M
2022-03-03 20.60 20.80 20.60 20.60 0.0M
2022-03-02 20.00 20.60 20.00 20.60 0.0M
2022-03-01 20.00 20.15 20.00 20.00 0.1M
2022-02-28 20.00 20.00 20.00 20.00 0.0M
2022-02-25 20.00 20.00 19.96 19.96 0.0M
2022-02-24 20.00 20.00 20.00 20.00 0.0M
2022-02-23 20.60 20.60 20.50 20.50 0.0M
2022-02-22 20.20 20.60 20.20 20.60 0.0M
2022-02-21 20.00 20.00 20.00 20.00 0.0M
2022-02-18 20.20 20.39 20.20 20.20 0.0M
2022-02-17 20.73 20.73 20.64 20.64 0.0M
2022-02-16 20.80 20.80 20.74 20.74 0.0M
2022-02-15 20.80 21.00 20.80 20.80 0.0M
2022-02-14 20.84 20.90 20.75 20.75 0.0M
2022-02-11 20.90 21.05 20.88 20.93 0.0M
2022-02-10 20.50 20.90 20.40 20.90 0.0M
2022-02-09 20.68 20.68 20.50 20.50 0.0M
2022-02-08 20.70 20.80 20.70 20.78 0.0M
2022-02-04 20.89 20.89 20.89 20.89 0.0M
2022-02-03 21.05 21.05 20.94 20.94 0.0M
2022-02-02 21.49 21.49 21.15 21.15 0.1M
2022-02-01 21.70 21.70 21.70 21.70 0.0M
2022-01-31 21.80 21.80 21.80 21.80 0.0M
2022-01-28 22.38 22.38 22.05 22.05 0.1M
2022-01-27 22.33 22.33 21.95 22.00 0.0M
2022-01-26 22.21 22.21 22.15 22.15 0.1M
2022-01-25 22.55 22.55 22.00 22.00 0.0M
2022-01-24 22.55 22.60 22.55 22.60 0.0M
2022-01-21 23.05 23.05 23.05 23.05 0.0M
2022-01-20 22.75 22.75 22.70 22.70 0.0M
2022-01-19 22.75 22.80 22.75 22.80 0.0M
2022-01-18 22.75 22.80 22.75 22.80 0.0M
2022-01-17 22.90 23.30 22.90 23.30 0.0M
2022-01-14 22.90 22.90 22.90 22.90 0.0M
2022-01-13 23.00 23.00 23.00 23.00 0.0M
2022-01-12 23.15 23.15 23.15 23.15 0.0M
2022-01-11 23.15 23.15 23.15 23.15 0.0M
2022-01-10 23.40 23.40 23.34 23.34 0.0M
2022-01-07 23.50 23.50 23.50 23.50 0.0M
2022-01-06 23.70 23.70 23.55 23.60 0.0M
2022-01-05 23.90 23.90 23.90 23.90 0.0M
2022-01-04 23.94 24.40 23.94 24.40 0.0M
2022-01-03 23.95 23.95 23.95 23.95 0.0M