Rotoplas SA de CV (AGUA)

AGUA
🏛️ メキシコ →
13.74
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 28.85 29.77 28.83 29.55 0.2M
2023-12-28 29.24 29.35 28.54 28.76 0.2M
2023-12-27 28.78 29.54 28.78 29.46 0.3M
2023-12-26 28.88 29.20 28.67 28.78 0.2M
2023-12-22 27.72 29.00 27.53 28.89 0.3M
2023-12-21 26.54 27.77 26.35 27.60 0.5M
2023-12-20 26.34 26.54 26.07 26.38 0.2M
2023-12-19 26.52 27.43 26.14 26.24 0.2M
2023-12-18 26.63 26.88 26.34 26.68 0.2M
2023-12-15 26.99 27.04 26.49 26.70 0.3M
2023-12-14 26.54 27.10 26.53 26.88 0.4M
2023-12-13 25.53 26.67 25.43 26.54 0.3M
2023-12-11 25.18 25.58 24.94 25.38 0.3M
2023-12-08 25.44 25.52 24.97 25.11 0.4M
2023-12-07 25.84 25.88 25.23 25.29 0.1M
2023-12-06 25.97 26.12 25.66 25.73 0.1M
2023-12-05 26.22 26.22 25.65 25.88 0.2M
2023-12-04 26.06 26.25 25.91 26.03 0.2M
2023-12-01 26.28 26.46 25.66 26.06 0.2M
2023-11-30 25.91 26.54 25.66 26.20 0.4M
2023-11-29 26.74 27.03 25.88 25.94 0.2M
2023-11-28 25.99 26.88 25.85 26.74 0.3M
2023-11-27 25.94 26.32 25.75 25.95 0.2M
2023-11-24 26.01 26.54 25.71 25.94 0.3M
2023-11-23 25.91 26.54 25.66 26.54 0.2M
2023-11-22 26.63 26.63 25.71 25.92 0.2M
2023-11-21 26.00 26.30 25.80 26.07 0.2M
2023-11-17 25.83 26.06 25.54 25.85 0.2M
2023-11-16 26.53 26.54 25.49 25.74 0.1M
2023-11-15 26.36 26.64 26.29 26.54 0.1M
2023-11-14 25.69 26.87 25.69 26.36 0.1M
2023-11-13 25.44 26.04 25.00 25.80 0.1M
2023-11-10 25.24 25.67 25.05 25.44 0.1M
2023-11-09 24.98 25.49 24.85 25.01 0.1M
2023-11-08 25.31 25.78 24.76 24.98 0.1M
2023-11-07 25.34 26.51 24.75 25.34 0.1M
2023-11-06 25.21 25.92 25.05 25.50 0.2M
2023-11-03 23.31 25.21 23.24 25.12 0.2M
2023-11-01 23.04 23.83 23.04 23.57 0.1M
2023-10-31 23.55 23.69 22.89 23.06 0.3M
2023-10-30 23.29 24.23 22.94 23.22 0.2M
2023-10-27 23.58 24.33 23.07 23.23 0.2M
2023-10-26 22.75 23.68 22.74 23.46 0.2M
2023-10-25 23.07 23.19 22.83 22.89 0.1M
2023-10-24 23.19 23.48 22.93 23.00 0.1M
2023-10-23 23.06 23.66 22.65 23.31 0.1M
2023-10-20 23.54 23.54 23.03 23.16 0.0M
2023-10-19 23.25 23.59 23.03 23.47 0.1M
2023-10-18 24.17 24.17 23.25 23.39 0.2M
2023-10-17 24.11 24.58 23.97 24.19 0.1M
2023-10-16 24.06 24.32 23.83 24.10 0.1M
2023-10-13 24.59 24.69 23.78 24.22 0.1M
2023-10-12 26.11 26.17 24.02 24.24 0.2M
2023-10-11 25.10 26.86 25.10 26.49 0.3M
2023-10-10 24.47 25.50 24.47 25.34 0.3M
2023-10-09 24.83 24.97 24.12 24.48 0.2M
2023-10-06 23.74 25.31 23.51 24.93 0.2M
2023-10-05 23.16 23.87 23.04 23.79 0.2M
2023-10-04 23.87 23.87 23.06 23.29 0.2M
2023-10-03 24.54 24.54 23.66 23.77 0.2M
2023-10-02 24.02 24.73 23.66 24.51 0.2M
2023-09-29 23.95 24.08 23.88 23.89 0.3M
2023-09-28 24.06 24.33 23.89 24.10 0.4M
2023-09-27 24.47 24.69 23.96 24.09 0.2M
2023-09-26 24.29 24.87 24.16 24.48 0.2M
2023-09-25 24.42 24.54 23.93 24.19 0.3M
2023-09-22 24.20 24.55 23.92 24.24 1.6M
2023-09-21 24.07 24.38 23.88 24.21 0.2M
2023-09-20 24.55 24.61 23.96 24.21 0.3M
2023-09-19 24.23 24.69 24.23 24.41 0.2M
2023-09-18 24.69 24.73 24.17 24.31 0.2M
2023-09-15 25.02 25.02 24.09 24.79 0.4M
2023-09-14 24.55 25.21 24.30 24.98 0.2M
2023-09-13 24.74 24.83 23.92 24.32 0.4M
2023-09-12 25.31 25.32 24.64 25.17 0.2M
2023-09-11 24.95 25.44 24.50 25.24 0.2M
2023-09-08 24.64 24.95 24.38 24.88 0.2M
2023-09-07 24.55 24.75 24.26 24.59 0.3M
2023-09-06 24.51 24.73 24.38 24.62 0.3M
2023-09-05 24.56 24.56 24.03 24.43 0.2M
2023-09-04 24.34 24.34 24.00 24.28 0.1M
2023-09-01 24.44 24.44 23.68 24.35 0.2M
2023-08-31 24.25 24.74 23.62 24.18 0.3M
2023-08-30 24.20 24.50 24.09 24.25 0.3M
2023-08-29 23.59 24.36 23.56 24.20 0.3M
2023-08-28 22.73 23.67 22.71 23.48 0.2M
2023-08-25 23.13 23.13 22.47 22.74 0.2M
2023-08-24 24.10 24.11 22.95 23.09 0.3M
2023-08-23 23.07 24.46 22.84 24.15 0.3M
2023-08-22 23.40 23.40 22.83 22.89 0.2M
2023-08-21 23.78 24.02 23.30 23.37 0.1M
2023-08-18 24.01 24.01 23.53 23.78 0.3M
2023-08-17 23.78 23.97 23.43 23.58 0.3M
2023-08-16 24.06 24.06 23.68 23.86 0.3M
2023-08-15 24.36 24.54 23.85 23.97 0.3M
2023-08-14 23.72 24.74 23.62 24.38 0.4M
2023-08-11 23.97 24.38 23.69 23.78 0.2M
2023-08-10 24.27 24.43 23.88 23.90 0.2M
2023-08-09 24.66 24.72 24.22 24.27 0.3M
2023-08-08 24.96 25.15 24.29 24.75 0.2M
2023-08-07 24.82 26.08 24.74 25.20 0.3M
2023-08-04 23.97 24.88 23.97 24.73 0.2M
2023-08-03 24.31 24.39 23.79 23.97 0.3M
2023-08-02 24.99 25.00 23.89 24.05 0.3M
2023-08-01 25.43 25.43 24.94 25.04 0.3M
2023-07-31 25.27 25.69 24.79 25.61 0.3M
2023-07-28 24.70 25.35 24.70 25.26 0.2M
2023-07-27 24.76 24.79 24.55 24.66 0.2M
2023-07-26 24.65 24.92 24.31 24.61 0.1M
2023-07-25 24.84 25.04 24.56 24.64 0.2M
2023-07-24 25.30 25.30 24.52 24.82 0.1M
2023-07-21 25.22 25.43 24.83 24.93 0.0M
2023-07-20 25.40 25.40 24.95 25.10 0.1M
2023-07-19 25.50 25.69 25.26 25.38 0.1M
2023-07-18 25.33 25.51 25.04 25.42 0.1M
2023-07-17 25.50 25.73 25.23 25.43 0.0M
2023-07-14 25.99 26.30 25.33 25.49 0.2M
2023-07-13 26.38 26.92 25.92 26.02 0.2M
2023-07-12 26.44 26.44 25.82 26.37 0.3M
2023-07-11 25.65 26.39 25.64 26.15 0.2M
2023-07-10 26.28 26.64 25.87 25.96 0.2M
2023-07-07 25.51 26.64 25.50 26.55 0.4M
2023-07-06 25.54 25.94 24.69 25.47 0.2M
2023-07-05 25.00 25.80 24.93 25.68 0.3M
2023-07-04 24.75 25.34 24.75 25.01 0.1M
2023-07-03 24.45 24.95 24.40 24.56 0.2M
2023-06-30 25.69 25.69 23.99 24.27 0.3M
2023-06-29 25.54 26.02 25.54 25.88 0.1M
2023-06-28 26.64 26.82 25.38 25.52 0.2M
2023-06-27 25.28 26.81 25.23 26.60 0.3M
2023-06-26 26.02 26.10 25.21 25.21 0.2M
2023-06-23 26.02 26.23 25.45 25.72 0.2M
2023-06-22 26.26 26.64 25.78 26.01 0.2M
2023-06-21 26.63 26.64 26.26 26.32 0.2M
2023-06-20 26.46 26.65 26.16 26.63 0.3M
2023-06-19 26.64 26.76 26.45 26.50 0.0M
2023-06-16 26.64 26.78 26.20 26.58 0.4M
2023-06-15 26.63 27.07 26.52 26.61 0.2M
2023-06-14 26.73 27.11 26.42 26.53 0.3M
2023-06-13 27.60 27.60 26.65 26.77 0.2M
2023-06-12 27.53 27.64 27.21 27.60 0.2M
2023-06-09 27.37 27.88 27.10 27.49 0.2M
2023-06-08 27.32 27.50 26.71 27.37 0.2M
2023-06-07 26.56 27.50 26.56 27.32 0.2M
2023-06-06 26.63 26.76 26.49 26.56 0.2M
2023-06-05 26.26 26.73 25.97 26.52 0.2M
2023-06-02 26.41 27.31 25.71 26.20 0.2M
2023-06-01 26.64 26.64 26.07 26.35 0.3M
2023-05-31 26.30 27.20 25.22 26.39 0.4M
2023-05-30 27.24 27.24 25.97 26.38 0.2M
2023-05-29 27.30 27.45 26.92 27.35 0.1M
2023-05-26 27.77 28.26 26.75 27.11 0.2M
2023-05-25 27.86 27.91 27.59 27.81 0.3M
2023-05-24 27.37 27.94 26.57 27.82 0.3M
2023-05-23 27.64 28.08 26.42 27.37 0.5M
2023-05-22 27.60 27.87 27.56 27.63 0.2M
2023-05-19 28.07 28.35 27.26 27.67 0.1M
2023-05-18 27.25 28.08 26.89 28.02 0.2M
2023-05-17 26.73 27.24 26.73 27.11 0.2M
2023-05-16 26.45 26.83 26.37 26.69 0.1M
2023-05-15 25.21 26.63 25.21 26.53 0.3M
2023-05-12 25.07 25.40 25.05 25.20 0.2M
2023-05-11 24.75 25.59 23.89 24.99 0.3M
2023-05-10 23.97 24.80 23.78 24.77 0.3M
2023-05-09 23.42 24.41 23.13 23.96 0.2M
2023-05-08 23.70 23.81 23.30 23.42 0.2M
2023-05-05 23.35 24.09 22.89 23.70 0.3M
2023-05-04 24.05 24.29 22.68 22.86 0.2M
2023-05-03 23.21 24.21 23.19 24.02 0.1M
2023-05-02 23.36 23.64 22.86 22.96 0.6M
2023-04-28 23.58 23.91 23.05 23.35 0.3M
2023-04-27 24.05 24.35 23.64 23.78 0.1M
2023-04-26 24.46 24.46 23.77 23.90 0.1M
2023-04-25 24.88 25.11 24.24 24.46 0.1M
2023-04-24 25.02 25.19 24.67 25.15 0.1M
2023-04-21 24.40 25.04 24.23 24.87 0.1M
2023-04-20 24.47 24.51 24.05 24.42 0.1M
2023-04-19 24.98 25.01 24.24 24.43 0.1M
2023-04-18 25.56 25.56 24.84 24.88 0.1M
2023-04-17 25.67 26.11 25.42 25.49 0.0M
2023-04-14 25.54 26.11 24.79 25.82 0.3M
2023-04-13 25.40 25.98 25.16 25.54 0.3M
2023-04-12 26.10 26.42 25.24 25.36 0.2M
2023-04-11 25.14 26.36 25.14 26.11 0.3M
2023-04-10 24.69 25.54 24.69 25.02 0.2M
2023-04-05 24.92 24.92 24.52 24.68 0.2M
2023-04-04 24.88 25.25 24.70 24.89 0.2M
2023-04-03 25.63 25.63 24.51 24.69 0.1M
2023-03-31 25.83 26.04 25.40 25.70 0.2M
2023-03-30 25.26 25.86 24.91 25.78 0.2M
2023-03-29 25.89 26.01 25.26 25.38 0.2M
2023-03-28 25.46 26.08 25.46 25.81 0.2M
2023-03-27 25.28 25.47 25.20 25.41 0.2M
2023-03-24 24.87 25.34 24.51 25.13 0.2M
2023-03-23 25.41 25.76 24.71 24.83 0.2M
2023-03-22 25.20 25.66 25.20 25.38 0.2M
2023-03-21 25.82 25.96 25.12 25.21 0.2M
2023-03-17 26.31 26.31 25.42 25.79 0.2M
2023-03-16 26.23 26.45 25.82 26.09 0.2M
2023-03-15 27.03 27.03 25.70 26.15 0.2M
2023-03-14 26.47 27.03 26.01 26.93 0.2M
2023-03-13 26.60 26.85 25.57 26.38 0.2M
2023-03-10 28.02 28.02 26.33 26.54 0.2M
2023-03-09 27.55 28.19 27.55 27.94 0.2M
2023-03-08 27.67 27.75 27.28 27.50 0.2M
2023-03-07 28.15 28.29 27.38 27.66 0.2M
2023-03-06 27.91 28.28 27.21 28.23 0.3M
2023-03-03 27.78 28.30 27.61 27.79 0.3M
2023-03-02 28.43 28.59 27.50 27.76 0.4M
2023-03-01 28.09 28.63 27.88 28.32 0.5M
2023-02-28 27.33 27.98 26.96 27.82 0.4M
2023-02-27 28.09 28.17 27.08 27.33 0.3M
2023-02-24 27.73 28.15 27.31 28.02 0.2M
2023-02-23 27.35 27.98 26.77 27.86 0.3M
2023-02-22 27.37 27.58 27.12 27.39 0.2M
2023-02-21 27.59 27.67 26.93 27.16 0.2M
2023-02-20 27.56 27.75 27.07 27.65 0.1M
2023-02-17 27.25 27.75 26.93 27.59 0.3M
2023-02-16 26.52 27.38 26.46 27.20 0.5M
2023-02-15 27.35 27.35 26.56 26.79 0.2M
2023-02-14 27.47 27.52 26.89 27.27 0.2M
2023-02-13 27.09 27.57 27.09 27.32 0.2M
2023-02-10 27.25 27.36 26.74 27.06 0.3M
2023-02-09 26.95 27.57 26.76 27.36 0.3M
2023-02-08 27.40 27.40 26.37 26.85 0.2M
2023-02-07 27.40 27.48 26.06 27.34 0.2M
2023-02-03 26.34 27.03 26.14 26.94 0.1M
2023-02-02 27.03 27.03 25.88 26.26 0.2M
2023-02-01 26.44 26.88 25.83 26.79 0.1M
2023-01-31 25.31 26.61 25.16 26.34 0.3M
2023-01-30 26.31 26.31 25.16 25.36 0.2M
2023-01-27 26.73 26.92 25.81 25.97 0.3M
2023-01-26 26.80 26.93 26.39 26.68 0.2M
2023-01-25 27.21 27.24 26.39 26.73 0.3M
2023-01-24 27.96 28.12 26.87 27.15 0.3M
2023-01-23 26.98 28.12 26.87 27.85 0.3M
2023-01-20 27.48 27.66 26.75 26.99 0.2M
2023-01-19 27.68 28.29 27.08 27.22 0.3M
2023-01-18 27.16 27.79 27.16 27.65 0.3M
2023-01-17 28.03 28.55 26.80 27.06 0.3M
2023-01-16 28.27 28.74 27.38 27.72 0.2M
2023-01-13 28.94 29.07 27.99 28.13 0.3M
2023-01-12 29.16 29.50 28.71 28.90 0.3M
2023-01-11 28.69 29.59 28.69 29.03 0.2M
2023-01-10 29.34 29.50 28.57 28.71 0.3M
2023-01-09 30.04 30.85 29.01 29.15 0.2M
2023-01-06 28.92 29.96 28.71 29.70 0.2M
2023-01-05 29.25 29.45 28.43 28.57 0.1M
2023-01-04 28.98 29.46 28.77 29.13 0.1M
2023-01-03 29.81 29.81 28.86 28.96 0.1M
2023-01-02 29.05 29.54 29.05 29.53 0.1M