Fibra Uno Administracion SA de CV

FUNO11
🏛️ 멕시코 →
27.82
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 23.51 23.54 22.89 22.96 0.3M
2022-12-29 23.54 23.73 23.29 23.51 0.1M
2022-12-28 23.93 23.93 23.23 23.51 0.3M
2022-12-27 23.81 24.24 23.81 23.88 0.1M
2022-12-26 23.99 23.99 23.80 23.87 0.1M
2022-12-23 24.09 24.23 23.95 24.00 0.3M
2022-12-22 24.11 24.15 23.81 23.99 0.4M
2022-12-21 24.16 24.36 23.80 24.05 0.4M
2022-12-20 23.94 24.19 23.80 24.16 0.4M
2022-12-19 23.39 23.97 23.21 23.85 0.3M
2022-12-16 24.07 24.59 23.35 23.44 0.8M
2022-12-15 24.33 24.33 23.87 23.99 0.9M
2022-12-14 24.40 24.52 24.00 24.17 1.1M
2022-12-13 23.98 24.67 23.74 24.40 1.1M
2022-12-09 24.13 24.13 23.79 23.93 0.6M
2022-12-08 23.95 24.36 23.82 24.15 0.6M
2022-12-07 23.31 24.01 23.23 23.95 0.3M
2022-12-06 23.32 23.58 23.03 23.21 0.6M
2022-12-05 24.00 24.00 23.27 23.31 0.4M
2022-12-02 24.24 24.27 23.85 24.02 0.3M
2022-12-01 24.10 24.50 24.01 24.28 0.6M
2022-11-30 23.95 24.43 23.78 23.97 1.1M
2022-11-29 24.01 24.14 23.51 24.01 0.3M
2022-11-28 23.71 24.14 23.71 23.91 0.3M
2022-11-25 23.50 23.85 23.38 23.64 0.2M
2022-11-24 23.53 23.69 23.48 23.64 0.1M
2022-11-23 23.30 23.84 23.15 23.50 0.3M
2022-11-22 23.46 23.53 23.08 23.18 0.4M
2022-11-18 23.67 23.82 23.29 23.49 0.3M
2022-11-17 23.89 24.14 23.12 23.48 0.4M
2022-11-16 24.19 24.19 23.54 23.65 0.5M
2022-11-15 24.09 24.30 23.90 24.18 0.3M
2022-11-14 24.34 24.34 23.86 23.99 0.5M
2022-11-11 24.00 24.37 23.61 24.34 0.9M
2022-11-10 23.30 24.30 23.30 23.92 0.4M
2022-11-09 23.55 23.87 22.87 23.00 0.6M
2022-11-08 23.85 23.85 23.31 23.68 0.3M
2022-11-07 23.79 24.05 23.49 23.81 0.4M
2022-11-04 23.82 24.00 23.71 23.90 0.4M
2022-11-03 23.34 24.12 23.24 23.80 0.7M
2022-11-01 23.16 23.41 22.94 23.33 0.5M
2022-10-31 22.70 23.21 22.66 23.12 0.4M
2022-10-28 22.59 23.21 22.47 22.95 0.5M
2022-10-27 22.24 22.66 22.24 22.57 0.3M
2022-10-26 22.21 22.51 22.00 22.17 0.5M
2022-10-25 22.23 22.50 21.89 22.03 0.5M
2022-10-24 22.23 22.66 21.99 22.08 0.3M
2022-10-21 22.06 22.35 21.91 22.33 0.3M
2022-10-20 21.99 22.27 21.80 21.96 0.6M
2022-10-19 21.88 22.32 21.68 22.11 0.1M
2022-10-18 21.79 22.21 21.47 22.12 0.5M
2022-10-17 21.77 21.83 21.34 21.69 0.6M
2022-10-14 21.69 21.85 21.32 21.37 0.3M
2022-10-13 21.55 22.08 21.34 21.68 0.5M
2022-10-12 21.26 22.04 21.26 21.80 0.4M
2022-10-11 20.81 21.46 20.51 21.32 0.6M
2022-10-10 21.15 21.29 20.81 20.88 0.2M
2022-10-07 20.94 21.58 20.82 21.39 0.3M
2022-10-06 20.64 21.00 20.57 20.91 0.4M
2022-10-05 20.95 20.95 20.46 20.60 0.3M
2022-10-04 20.78 21.10 20.54 20.93 0.3M
2022-10-03 20.78 21.11 20.78 21.08 0.2M
2022-09-30 20.84 21.20 20.67 20.73 0.4M
2022-09-29 20.79 21.23 20.54 20.82 0.6M
2022-09-28 21.20 21.32 20.80 20.82 0.3M
2022-09-27 21.00 21.46 20.96 21.02 0.3M
2022-09-26 22.21 22.23 20.76 20.95 0.4M
2022-09-23 22.47 22.80 21.76 21.95 0.6M
2022-09-22 22.45 22.81 22.15 22.51 0.5M
2022-09-21 21.79 22.73 21.77 22.57 0.6M
2022-09-20 21.69 22.00 21.31 21.89 0.4M
2022-09-19 22.00 22.01 21.45 21.51 0.2M
2022-09-15 21.85 22.32 21.75 22.02 0.3M
2022-09-14 21.70 22.22 21.33 21.81 0.3M
2022-09-13 21.30 22.05 21.30 21.70 0.5M
2022-09-12 21.18 21.90 21.18 21.49 0.3M
2022-09-09 21.09 21.22 20.88 21.18 0.3M
2022-09-08 20.90 21.20 20.72 20.99 0.3M
2022-09-07 20.35 21.11 20.06 20.89 0.6M
2022-09-06 20.51 20.52 20.10 20.31 0.3M
2022-09-05 20.46 20.75 20.40 20.67 0.0M
2022-09-02 20.42 21.05 20.22 20.46 0.4M
2022-09-01 20.72 20.72 20.03 20.26 0.7M
2022-08-31 20.33 21.12 20.18 21.09 1.2M
2022-08-30 20.20 20.49 19.99 20.37 0.4M
2022-08-29 20.40 20.63 20.10 20.22 0.5M
2022-08-26 20.61 20.73 20.35 20.52 0.3M
2022-08-25 20.24 20.67 20.21 20.58 0.4M
2022-08-24 20.47 20.55 20.12 20.22 0.4M
2022-08-23 21.05 21.08 20.39 20.46 0.3M
2022-08-22 20.88 21.20 20.52 21.08 0.4M
2022-08-19 21.08 21.12 20.87 21.00 0.1M
2022-08-18 21.18 21.34 21.05 21.22 0.5M
2022-08-17 21.21 21.28 20.97 21.24 0.2M
2022-08-16 21.35 21.44 21.11 21.28 0.1M
2022-08-15 21.01 21.44 21.01 21.29 0.2M
2022-08-12 21.26 21.39 20.94 21.13 0.3M
2022-08-11 21.33 21.62 21.05 21.21 0.3M
2022-08-10 21.16 21.51 21.08 21.44 0.4M
2022-08-09 20.72 21.44 20.64 21.02 0.1M
2022-08-08 21.00 21.04 20.74 20.92 0.1M
2022-08-05 20.92 20.95 20.43 20.91 0.1M
2022-08-04 21.45 21.72 21.19 21.27 0.2M
2022-08-03 21.31 21.60 21.05 21.46 0.2M
2022-08-02 20.91 21.46 20.75 21.14 0.2M
2022-08-01 20.82 21.12 20.69 21.03 0.2M
2022-07-29 20.73 21.01 20.63 20.81 0.4M
2022-07-28 20.68 20.90 20.52 20.74 0.1M
2022-07-27 20.40 20.85 20.35 20.76 0.2M
2022-07-26 20.37 20.48 20.25 20.27 0.1M
2022-07-25 20.44 20.53 20.27 20.42 0.2M
2022-07-22 20.64 20.64 20.26 20.28 0.3M
2022-07-21 20.15 20.71 20.15 20.63 0.2M
2022-07-20 20.34 20.49 20.18 20.27 0.2M
2022-07-19 20.64 20.64 20.25 20.31 0.1M
2022-07-18 20.35 20.91 20.33 20.44 0.2M
2022-07-15 20.91 21.07 20.04 20.11 0.2M
2022-07-14 20.28 20.94 20.09 20.81 0.1M
2022-07-13 20.60 20.81 20.04 20.19 0.4M
2022-07-12 21.02 21.14 20.40 20.48 0.1M
2022-07-11 20.71 21.06 20.60 20.89 0.0M
2022-07-08 21.06 21.19 20.86 20.91 0.1M
2022-07-07 21.31 21.64 21.04 21.09 0.7M
2022-07-06 20.53 21.39 20.53 21.25 0.1M
2022-07-05 20.62 20.93 20.37 20.70 0.1M
2022-07-04 20.30 21.14 20.30 20.62 0.0M
2022-07-01 20.28 20.35 20.05 20.20 0.4M
2022-06-30 19.98 20.37 19.98 20.03 0.3M
2022-06-29 20.03 20.36 19.76 19.94 0.4M
2022-06-28 20.27 20.57 19.96 20.10 0.3M
2022-06-27 19.56 20.24 19.51 20.00 0.3M
2022-06-24 18.99 19.82 18.95 19.66 0.3M
2022-06-23 18.74 19.27 18.41 19.18 0.4M
2022-06-22 18.60 18.78 18.45 18.59 0.2M
2022-06-21 18.81 18.85 18.46 18.64 0.1M
2022-06-20 18.75 18.75 18.55 18.63 0.0M
2022-06-17 18.70 19.12 18.70 18.78 0.4M
2022-06-16 18.89 19.19 18.70 18.91 0.4M
2022-06-15 19.42 19.68 18.86 18.92 0.5M
2022-06-14 19.49 19.88 19.20 19.48 0.4M
2022-06-13 19.96 19.96 19.22 19.52 0.3M
2022-06-10 20.28 20.51 20.15 20.38 0.1M
2022-06-09 20.10 20.64 20.10 20.53 0.2M
2022-06-08 20.39 20.41 20.13 20.26 0.3M
2022-06-07 20.00 20.55 20.00 20.51 0.1M
2022-06-06 20.36 20.52 20.10 20.18 0.2M
2022-06-03 20.01 20.50 20.01 20.36 0.3M
2022-06-02 20.33 20.51 19.88 20.09 0.3M
2022-06-01 20.71 20.72 20.26 20.45 0.2M
2022-05-31 20.76 20.88 20.25 20.78 0.4M
2022-05-30 21.04 21.14 20.59 20.65 0.1M
2022-05-27 20.85 21.15 20.60 21.02 0.3M
2022-05-26 20.87 21.19 20.62 20.66 0.3M
2022-05-25 20.39 21.09 20.39 20.71 0.2M
2022-05-24 20.42 20.57 20.11 20.21 0.3M
2022-05-23 20.52 20.76 20.28 20.33 0.5M
2022-05-20 21.30 21.30 20.34 20.44 0.5M
2022-05-19 20.64 21.70 20.64 21.37 0.3M
2022-05-18 21.16 21.26 20.51 20.57 0.4M
2022-05-17 20.70 21.27 20.69 20.94 1.0M
2022-05-16 22.32 22.33 20.35 20.65 1.0M
2022-05-13 22.00 22.80 22.00 22.60 0.3M
2022-05-12 21.95 22.31 21.72 21.95 0.3M
2022-05-11 22.51 22.79 21.98 22.07 2.3M
2022-05-10 22.64 23.14 22.34 22.57 0.3M
2022-05-09 22.29 22.94 22.26 22.39 0.1M
2022-05-06 22.22 22.43 22.03 22.33 0.2M
2022-05-05 22.33 22.60 22.04 22.10 0.2M
2022-05-04 21.85 22.47 21.80 22.23 0.2M
2022-05-03 21.71 21.94 21.52 21.86 0.4M
2022-05-02 21.97 22.06 21.54 21.75 0.2M
2022-04-29 22.59 22.59 21.81 21.88 0.2M
2022-04-28 22.63 23.16 22.36 23.02 0.2M
2022-04-27 22.50 22.94 22.42 22.59 0.2M
2022-04-26 23.30 23.41 22.40 22.58 0.2M
2022-04-25 23.76 23.85 23.32 23.35 0.1M
2022-04-22 24.09 24.62 23.53 23.65 0.4M
2022-04-21 24.18 24.22 23.78 24.03 0.2M
2022-04-20 23.39 24.19 23.31 24.00 0.4M
2022-04-19 23.04 23.49 22.99 23.40 0.9M