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
2023-12-29 30.60 30.64 30.44 30.57 0.2M
2023-12-28 30.38 30.64 30.33 30.57 0.4M
2023-12-27 30.60 30.78 30.32 30.54 0.3M
2023-12-26 30.14 30.82 30.14 30.46 0.3M
2023-12-22 30.34 30.56 29.99 30.15 0.2M
2023-12-21 30.21 30.49 30.07 30.32 0.3M
2023-12-20 30.19 30.32 29.99 30.04 0.7M
2023-12-19 30.68 30.70 29.96 30.04 0.7M
2023-12-18 30.25 30.75 30.02 30.48 0.5M
2023-12-15 30.66 30.66 29.89 30.23 2.2M
2023-12-14 29.84 30.95 29.83 30.72 1.3M
2023-12-13 29.20 29.91 29.20 29.73 2.3M
2023-12-11 29.12 29.32 28.97 29.20 0.5M
2023-12-08 29.21 29.44 28.88 29.09 0.6M
2023-12-07 28.99 29.38 28.91 29.09 0.5M
2023-12-06 28.49 29.02 28.43 28.90 0.8M
2023-12-05 28.22 28.43 27.92 28.35 0.5M
2023-12-04 28.45 28.60 28.14 28.19 0.5M
2023-12-01 27.96 28.45 27.80 28.37 0.4M
2023-11-30 27.28 28.08 27.00 27.95 3.4M
2023-11-29 28.00 28.00 27.11 27.31 1.8M
2023-11-28 28.10 28.28 28.02 28.11 0.8M
2023-11-27 28.30 28.32 27.83 28.17 0.4M
2023-11-24 28.63 28.63 27.90 28.29 0.5M
2023-11-23 28.42 28.81 28.39 28.63 0.1M
2023-11-22 28.75 28.90 28.24 28.47 0.4M
2023-11-21 28.76 29.03 28.27 28.69 1.1M
2023-11-17 28.40 29.22 28.40 28.80 0.8M
2023-11-16 29.30 29.60 28.33 28.39 1.3M
2023-11-15 29.05 29.55 28.88 29.24 0.7M
2023-11-14 28.34 29.40 28.34 28.90 0.8M
2023-11-13 28.71 28.71 28.30 28.49 0.4M
2023-11-10 28.62 28.75 28.50 28.71 0.3M
2023-11-09 28.54 28.91 28.39 28.70 0.9M
2023-11-08 28.54 28.87 28.53 28.78 0.4M
2023-11-07 29.01 29.03 28.34 28.41 1.3M
2023-11-06 28.73 29.95 28.72 29.01 0.9M
2023-11-03 28.21 30.50 28.03 28.55 2.0M
2023-11-01 27.41 28.14 27.23 28.05 0.4M
2023-10-31 27.80 27.80 27.00 27.37 0.9M
2023-10-30 28.86 28.86 27.32 27.70 1.6M
2023-10-27 29.29 29.38 28.71 28.82 0.9M
2023-10-26 29.07 29.23 28.71 29.15 0.6M
2023-10-25 28.98 29.23 28.66 28.98 0.7M
2023-10-24 28.79 29.07 28.40 28.84 0.6M
2023-10-23 29.03 29.36 28.60 28.71 0.5M
2023-10-20 29.19 29.39 28.75 28.90 0.6M
2023-10-19 29.07 29.29 28.78 29.02 0.8M
2023-10-18 29.30 29.48 28.95 29.05 0.9M
2023-10-17 29.40 29.65 29.00 29.27 0.7M
2023-10-16 28.60 29.50 28.60 29.34 0.8M
2023-10-13 28.80 29.05 28.33 28.48 0.5M
2023-10-12 28.89 29.17 28.41 28.75 0.5M
2023-10-11 29.00 29.35 28.38 28.92 1.5M
2023-10-10 28.51 29.14 28.47 28.58 1.7M
2023-10-09 28.15 28.94 27.89 28.51 1.1M
2023-10-06 27.73 28.29 27.42 28.10 1.2M
2023-10-05 27.67 28.00 27.29 27.81 1.7M
2023-10-04 27.60 27.98 26.75 27.76 0.6M
2023-10-03 28.69 28.69 27.58 27.91 1.6M
2023-10-02 28.96 29.05 28.39 28.71 1.2M
2023-09-29 28.25 29.21 28.01 29.05 0.9M
2023-09-28 28.23 28.62 28.00 28.11 0.5M
2023-09-27 28.50 28.88 27.97 28.00 1.8M
2023-09-26 27.90 28.60 27.71 28.46 0.7M
2023-09-25 28.61 28.70 27.91 27.95 0.2M
2023-09-22 27.96 28.96 27.94 28.66 1.1M
2023-09-21 28.20 28.49 27.89 28.11 1.2M
2023-09-20 27.80 28.71 27.80 28.23 6.3M
2023-09-19 27.15 27.78 26.91 27.70 1.6M
2023-09-18 28.02 28.06 27.12 27.24 0.5M
2023-09-15 28.70 28.79 27.85 28.09 1.7M
2023-09-14 28.77 29.00 28.20 28.74 1.3M
2023-09-13 28.22 28.97 27.92 28.72 1.9M
2023-09-12 28.70 29.14 27.99 28.53 1.5M
2023-09-11 28.85 29.82 28.32 28.98 3.1M
2023-09-08 24.28 29.12 24.19 28.85 4.2M
2023-09-07 24.35 24.49 24.14 24.37 0.5M
2023-09-06 24.57 24.57 23.99 24.34 1.0M
2023-09-05 24.63 24.69 24.34 24.47 0.3M
2023-09-04 24.91 24.97 24.52 24.63 0.1M
2023-09-01 25.04 25.31 24.68 24.91 0.5M
2023-08-31 25.61 25.77 24.59 24.84 2.2M
2023-08-30 25.65 25.88 25.48 25.54 0.4M
2023-08-29 25.80 25.89 25.65 25.70 0.8M
2023-08-28 25.39 25.90 25.39 25.65 0.3M
2023-08-25 25.49 25.66 25.31 25.39 0.3M
2023-08-24 25.72 25.93 25.22 25.27 0.3M
2023-08-23 25.30 25.89 25.30 25.59 1.3M
2023-08-22 25.40 25.53 25.06 25.11 0.4M
2023-08-21 25.31 25.62 25.14 25.37 0.5M
2023-08-18 25.60 25.79 25.36 25.44 0.6M
2023-08-17 25.67 25.86 25.31 25.60 0.6M
2023-08-16 25.76 26.00 25.60 25.65 0.3M
2023-08-15 25.89 25.95 25.60 25.76 0.3M
2023-08-14 25.83 25.99 25.61 25.93 0.6M
2023-08-11 25.70 26.25 25.64 25.70 0.6M
2023-08-10 25.81 26.34 25.50 25.54 0.6M
2023-08-09 25.37 25.92 25.37 25.80 0.6M
2023-08-08 25.30 25.43 25.14 25.30 1.3M
2023-08-07 25.20 25.47 25.10 25.28 0.4M
2023-08-04 25.38 25.67 25.14 25.32 1.2M
2023-08-03 25.21 25.46 24.92 25.20 1.1M
2023-08-02 25.37 25.37 25.06 25.12 0.8M
2023-08-01 25.22 25.92 25.11 25.27 1.7M
2023-07-31 25.08 25.25 24.97 25.16 1.4M
2023-07-28 24.85 25.03 24.81 24.99 0.7M
2023-07-27 25.17 25.23 24.77 24.85 1.0M
2023-07-26 25.05 25.22 24.91 25.08 0.8M
2023-07-25 25.02 25.31 24.97 25.02 0.6M
2023-07-24 25.09 25.13 24.91 25.02 0.8M
2023-07-21 25.01 25.03 24.92 25.00 0.1M
2023-07-20 24.95 25.00 24.78 24.96 0.5M
2023-07-19 25.06 25.20 24.80 24.94 0.8M
2023-07-18 24.79 25.15 24.75 25.06 1.3M
2023-07-17 25.00 25.10 24.62 24.80 0.2M
2023-07-14 25.02 25.06 24.89 25.00 0.3M
2023-07-13 25.05 25.20 24.92 24.99 0.6M
2023-07-12 25.15 25.20 24.93 24.99 0.5M
2023-07-11 24.91 25.13 24.71 25.05 0.4M
2023-07-10 24.90 25.19 24.85 24.99 0.3M
2023-07-07 24.98 25.06 24.65 24.99 0.4M
2023-07-06 24.97 25.06 24.23 24.86 0.9M
2023-07-05 25.00 25.22 24.80 25.03 1.5M
2023-07-04 24.98 25.22 24.95 25.01 0.2M
2023-07-03 24.99 25.27 24.88 24.99 0.4M
2023-06-30 25.15 25.17 24.86 25.00 1.1M
2023-06-29 24.53 25.20 24.53 25.11 0.7M
2023-06-28 24.34 24.66 24.34 24.49 1.0M
2023-06-27 24.36 24.48 24.31 24.37 1.7M
2023-06-26 24.05 24.48 24.04 24.36 0.3M
2023-06-23 24.96 24.96 24.00 24.17 0.3M
2023-06-22 25.52 25.52 24.79 24.93 0.6M
2023-06-21 25.55 25.69 25.35 25.49 0.2M
2023-06-20 25.62 25.66 25.34 25.61 0.6M
2023-06-19 25.77 25.81 25.45 25.50 0.1M
2023-06-16 25.96 26.12 25.47 25.64 1.6M
2023-06-15 25.95 26.26 25.80 25.89 0.5M
2023-06-14 25.70 26.26 25.48 26.16 0.6M
2023-06-13 25.72 25.90 25.57 25.68 0.9M
2023-06-12 25.68 25.77 25.56 25.60 0.5M
2023-06-09 25.45 25.92 25.40 25.73 0.5M
2023-06-08 24.91 25.70 24.91 25.50 0.8M
2023-06-07 25.26 25.56 24.74 24.80 1.2M
2023-06-06 24.90 25.44 24.70 25.20 0.3M
2023-06-05 24.69 24.94 24.53 24.88 0.2M
2023-06-02 24.65 24.97 24.60 24.83 0.5M
2023-06-01 25.68 25.68 24.50 24.54 0.5M
2023-05-31 24.91 25.94 23.75 25.68 4.3M
2023-05-30 24.72 25.25 23.85 25.04 1.7M
2023-05-29 24.83 25.06 24.41 24.70 0.4M
2023-05-26 23.92 24.85 23.92 24.73 0.8M
2023-05-25 24.00 24.00 23.57 23.88 1.8M
2023-05-24 23.60 24.05 23.44 23.97 1.0M
2023-05-23 23.52 23.98 23.48 23.54 0.8M
2023-05-22 23.61 23.80 23.51 23.55 0.7M
2023-05-19 23.76 23.81 23.43 23.51 0.5M
2023-05-18 23.73 23.82 23.36 23.75 0.5M
2023-05-17 23.62 23.79 23.31 23.60 0.9M
2023-05-16 23.95 23.99 23.50 23.62 0.5M
2023-05-15 23.72 24.13 23.51 24.03 0.6M
2023-05-12 24.20 24.22 23.52 23.69 0.6M
2023-05-11 24.42 24.43 23.80 24.12 0.6M
2023-05-10 24.28 24.46 24.25 24.40 1.2M
2023-05-09 24.21 24.46 24.15 24.35 0.4M
2023-05-08 24.70 24.71 24.08 24.24 0.4M
2023-05-05 24.37 24.75 24.34 24.62 0.6M
2023-05-04 24.50 24.70 24.43 24.50 0.7M
2023-05-03 24.62 24.78 24.44 24.49 0.3M
2023-05-02 24.81 24.83 24.23 24.77 0.8M
2023-04-28 24.67 24.95 24.38 24.84 0.8M
2023-04-27 24.50 24.66 24.14 24.58 0.6M
2023-04-26 24.73 24.86 24.15 24.37 1.0M
2023-04-25 24.68 24.86 24.47 24.59 0.6M
2023-04-24 24.92 24.96 24.71 24.78 0.2M
2023-04-21 25.00 25.00 24.70 24.84 0.8M
2023-04-20 24.95 25.09 24.81 25.02 0.9M
2023-04-19 24.91 25.04 24.80 24.87 0.6M
2023-04-18 24.76 25.30 24.76 25.04 1.2M
2023-04-17 25.15 25.15 24.69 24.80 1.2M
2023-04-14 25.04 25.15 24.55 24.94 0.8M
2023-04-13 25.11 25.43 24.86 25.02 0.9M
2023-04-12 25.06 25.30 24.95 25.10 0.8M
2023-04-11 25.28 25.49 24.77 24.97 0.6M
2023-04-10 25.11 25.61 25.10 25.38 1.8M
2023-04-05 25.35 25.35 25.09 25.22 0.6M
2023-04-04 24.94 25.43 24.94 25.29 0.4M
2023-04-03 25.20 25.60 24.00 25.10 0.8M
2023-03-31 25.00 25.30 24.77 25.17 0.8M
2023-03-30 25.10 25.16 24.50 24.99 0.6M
2023-03-29 24.86 25.06 24.52 24.89 0.6M
2023-03-28 24.96 25.32 24.79 24.97 1.1M
2023-03-27 24.70 25.05 24.43 24.94 1.3M
2023-03-24 24.37 24.75 24.11 24.65 1.2M
2023-03-23 24.00 24.31 23.89 24.21 0.8M
2023-03-22 23.76 24.04 23.50 23.89 0.6M
2023-03-21 23.62 23.84 23.48 23.52 0.4M
2023-03-17 24.50 24.69 23.29 23.53 1.2M
2023-03-16 24.81 24.86 24.46 24.50 0.6M
2023-03-15 24.89 25.03 24.50 24.55 0.4M
2023-03-14 25.41 25.68 24.84 24.97 0.9M
2023-03-13 25.62 25.76 24.87 25.00 0.6M
2023-03-10 26.08 26.08 25.49 25.65 0.8M
2023-03-09 25.49 26.25 25.49 26.19 0.7M
2023-03-08 25.37 25.53 25.28 25.44 0.3M
2023-03-07 26.10 26.10 25.25 25.45 0.3M
2023-03-06 26.20 26.20 26.00 26.10 0.4M
2023-03-03 26.00 26.32 26.00 26.11 0.7M
2023-03-02 26.17 26.24 25.99 26.11 0.8M
2023-03-01 26.37 26.49 25.85 26.19 0.9M
2023-02-28 26.60 26.98 25.97 26.06 0.9M
2023-02-27 26.12 27.21 26.01 26.55 1.1M
2023-02-24 26.17 26.26 25.91 26.12 0.9M
2023-02-23 25.85 26.33 25.80 26.10 0.4M
2023-02-22 25.90 26.33 25.90 26.04 0.7M
2023-02-21 26.16 26.33 25.70 25.89 0.5M
2023-02-20 25.77 26.00 25.58 25.84 0.1M
2023-02-17 25.61 26.02 25.59 25.74 0.2M
2023-02-16 25.74 25.92 25.50 25.57 0.4M
2023-02-15 26.27 26.27 25.16 25.62 1.9M
2023-02-14 25.73 26.33 25.63 26.21 0.6M
2023-02-13 25.19 26.01 25.19 25.74 0.8M
2023-02-10 24.84 25.31 24.55 24.97 0.4M
2023-02-09 25.03 25.42 24.62 24.68 0.6M
2023-02-08 24.70 25.09 24.17 25.02 1.0M
2023-02-07 26.30 26.30 25.03 25.36 1.3M
2023-02-03 25.75 26.15 25.60 25.99 0.9M
2023-02-02 26.52 26.96 25.66 25.70 0.7M
2023-02-01 25.65 26.79 25.65 26.62 1.0M
2023-01-31 25.92 25.92 25.47 25.50 0.5M
2023-01-30 25.89 26.00 25.61 25.92 0.4M
2023-01-27 25.81 25.92 25.48 25.77 0.5M
2023-01-26 25.73 25.91 25.62 25.78 0.3M
2023-01-25 25.45 25.90 25.40 25.65 0.6M
2023-01-24 25.17 25.55 25.07 25.30 0.5M
2023-01-23 25.08 25.67 25.05 25.13 0.6M
2023-01-20 24.89 25.13 24.71 25.01 0.4M
2023-01-19 25.01 25.14 24.67 24.85 0.6M
2023-01-18 25.93 26.10 24.72 24.95 0.5M
2023-01-17 26.10 26.10 25.36 25.87 0.7M
2023-01-16 25.86 26.10 25.84 26.05 0.2M
2023-01-13 25.64 25.94 25.38 25.86 0.9M
2023-01-12 25.04 25.91 24.81 25.56 1.2M
2023-01-11 24.56 25.16 24.56 25.00 1.1M
2023-01-10 24.47 24.83 24.34 24.40 0.4M
2023-01-09 24.10 24.76 24.09 24.50 0.4M
2023-01-06 24.05 24.28 23.99 24.12 0.4M
2023-01-05 23.90 24.44 23.85 23.97 0.4M
2023-01-04 23.91 24.33 23.78 23.84 0.9M
2023-01-03 23.76 23.95 23.44 23.80 0.3M
2023-01-02 23.21 23.87 23.21 23.76 0.1M