BBVA - BMV MEXTRAC (MEXTRAC09)

MEXTRAC09
🏛️ 멕시코 →
59.39
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 45.66 45.74 45.46 45.60 0.4M
2021-12-28 45.90 45.92 45.82 45.92 0.2M
2021-12-27 45.60 45.74 45.60 45.74 0.0M
2021-12-24 45.36 45.47 45.36 45.47 0.1M
2021-12-23 45.30 45.37 45.09 45.35 1.9M
2021-12-22 44.83 44.83 44.83 44.83 0.0M
2021-12-21 44.70 44.70 44.70 44.70 0.0M
2021-12-20 44.54 44.54 44.54 44.54 0.0M
2021-12-17 44.85 44.85 44.77 44.78 0.0M
2021-12-16 44.64 44.90 44.64 44.90 0.0M
2021-12-15 44.35 44.35 44.26 44.27 4.1M
2021-12-14 44.41 44.41 44.41 44.41 0.0M
2021-12-13 44.22 44.22 43.93 43.93 0.1M
2021-12-10 44.30 44.30 44.30 44.30 0.0M
2021-12-08 44.30 44.30 44.30 44.30 0.0M
2021-12-06 44.00 44.00 43.94 43.95 3.8M
2021-12-03 44.47 44.47 44.13 44.13 0.6M
2021-12-02 43.95 43.95 43.95 43.95 0.0M
2021-12-01 44.01 44.08 44.01 44.07 1.8M
2021-11-30 43.15 43.31 43.15 43.31 5.0M
2021-11-29 43.05 43.38 43.05 43.38 5.2M
2021-11-26 43.00 43.10 42.93 43.07 5.0M
2021-11-24 43.59 43.71 43.59 43.67 0.1M
2021-11-23 43.55 43.82 43.55 43.82 1.0M
2021-11-22 43.49 43.49 43.49 43.49 0.0M
2021-11-19 43.47 43.59 43.45 43.45 0.3M
2021-11-17 43.60 43.73 43.60 43.71 0.8M
2021-11-16 44.36 44.36 44.08 44.10 1.5M
2021-11-12 44.47 44.47 44.32 44.32 0.9M
2021-11-11 44.51 44.51 44.47 44.47 0.1M
2021-11-10 44.40 44.41 44.40 44.40 0.6M
2021-11-09 44.75 44.75 44.70 44.70 8.7M
2021-11-08 44.78 44.78 44.73 44.78 0.8M
2021-11-05 44.99 44.99 44.72 44.72 0.6M
2021-11-04 44.47 44.68 44.47 44.68 0.0M
2021-11-03 44.56 44.67 44.54 44.66 0.3M
2021-11-01 44.59 44.60 44.57 44.57 0.0M
2021-10-29 43.80 44.27 43.80 44.27 1.1M
2021-10-28 44.20 44.20 44.18 44.20 1.2M
2021-10-27 44.30 44.30 44.19 44.19 0.4M
2021-10-26 44.38 44.38 44.38 44.38 0.0M
2021-10-21 43.78 43.78 43.76 43.76 0.1M
2021-10-20 44.34 44.34 44.00 44.00 0.0M
2021-10-19 44.25 44.25 44.25 44.25 0.0M
2021-10-18 44.60 44.60 44.60 44.60 0.0M
2021-10-15 44.32 44.32 44.32 44.32 0.0M
2021-10-14 44.08 44.18 44.01 44.01 2.3M
2021-10-13 43.60 43.68 43.60 43.68 0.9M
2021-10-12 43.82 43.82 43.82 43.82 0.0M
2021-10-07 43.50 43.50 43.35 43.35 0.0M
2021-10-06 42.98 42.98 42.98 42.98 0.0M
2021-09-30 43.49 43.49 43.49 43.49 0.0M
2021-09-29 43.34 43.34 43.34 43.34 0.1M
2021-09-28 43.33 43.40 43.33 43.40 0.0M
2021-09-27 43.66 43.66 43.66 43.66 0.0M
2021-09-23 43.80 43.80 43.66 43.66 0.0M
2021-09-22 43.78 43.78 43.78 43.78 0.0M
2021-09-21 43.59 43.59 43.28 43.49 0.1M
2021-09-20 43.45 43.45 43.45 43.45 0.0M
2021-09-17 44.22 44.22 44.10 44.10 0.0M
2021-09-15 44.36 44.36 44.36 44.36 0.0M
2021-09-10 43.60 43.60 43.60 43.60 0.0M
2021-09-08 43.55 43.55 43.55 43.55 0.0M
2021-09-07 43.86 43.93 43.86 43.91 0.4M
2021-09-06 43.94 44.06 43.94 44.06 0.0M
2021-09-03 43.99 44.05 43.99 44.05 0.1M
2021-09-02 44.09 44.11 44.03 44.05 0.9M
2021-09-01 44.58 44.58 44.16 44.21 0.0M
2021-08-31 44.25 44.80 44.25 44.80 1.3M
2021-08-30 44.05 44.33 44.02 44.27 0.0M
2021-08-27 44.04 44.04 44.04 44.04 0.0M
2021-08-26 43.89 44.00 43.89 43.90 0.3M
2021-08-24 43.83 44.02 43.83 44.02 0.3M
2021-08-20 43.71 43.74 43.41 43.41 0.2M
2021-08-19 43.07 43.07 43.07 43.07 0.0M
2021-08-18 43.52 43.52 43.52 43.52 0.0M
2021-08-17 43.30 43.32 43.21 43.24 0.3M
2021-08-16 43.33 43.33 43.33 43.33 0.0M
2021-08-13 43.16 43.16 43.16 43.16 0.0M
2021-08-11 43.06 43.06 43.06 43.06 0.1M
2021-08-10 42.75 43.08 42.75 42.97 0.6M
2021-08-09 42.75 42.75 42.75 42.75 0.1M
2021-08-06 43.08 43.08 43.07 43.07 0.0M
2021-08-05 44.25 44.25 43.02 43.02 0.0M
2021-08-04 42.97 42.97 42.96 42.96 0.7M
2021-08-03 42.86 42.86 42.86 42.86 0.0M
2021-08-02 42.94 42.94 42.82 42.82 0.0M
2021-07-30 42.85 42.93 42.71 42.86 4.6M
2021-07-29 43.21 43.21 43.20 43.20 3.7M
2021-07-28 42.68 42.69 42.68 42.69 1.0M
2021-07-27 42.77 42.77 42.61 42.75 1.2M
2021-07-23 42.14 42.15 42.14 42.15 1.1M
2021-07-21 41.70 41.85 41.70 41.85 0.0M
2021-07-16 42.09 42.15 42.09 42.15 1.4M
2021-07-15 41.49 42.45 41.49 42.38 9.6M
2021-07-14 41.47 41.49 41.47 41.49 0.9M
2021-07-13 41.80 41.95 41.48 41.48 0.0M
2021-07-12 41.81 41.87 41.60 41.80 0.1M
2021-07-09 41.93 41.93 41.74 41.74 0.0M
2021-07-08 41.81 41.85 41.77 41.85 1.2M
2021-07-07 41.99 42.08 41.88 42.08 0.0M
2021-07-06 41.82 42.25 41.82 42.00 0.0M
2021-07-05 42.15 42.21 42.15 42.21 0.0M
2021-07-02 42.19 42.19 42.08 42.08 0.0M
2021-07-01 42.15 42.39 42.15 42.33 0.1M
2021-06-30 42.05 42.19 42.05 42.19 1.9M
2021-06-25 41.99 42.04 41.91 41.97 0.9M
2021-06-24 41.93 41.93 41.93 41.93 0.0M
2021-06-23 41.97 42.18 41.95 42.17 1.7M
2021-06-22 41.96 42.04 41.89 41.89 0.0M
2021-06-21 43.14 43.14 42.00 42.00 0.0M
2021-06-18 41.88 41.88 41.88 41.88 0.0M
2021-06-17 42.68 42.68 42.25 42.25 0.1M
2021-06-16 42.65 42.69 42.45 42.45 0.8M
2021-06-15 42.62 42.62 42.62 42.62 0.7M
2021-06-11 42.83 42.94 42.83 42.85 0.1M
2021-06-10 42.36 42.48 42.00 42.46 0.1M
2021-06-09 42.00 42.40 42.00 42.40 1.7M
2021-06-08 42.00 42.00 42.00 42.00 0.0M
2021-06-04 42.29 42.29 41.80 42.00 1.9M
2021-06-03 42.22 42.22 41.98 41.98 0.0M
2021-06-02 41.53 42.22 41.53 42.22 0.0M
2021-05-27 41.17 41.34 41.07 41.14 0.7M
2021-05-26 41.00 41.00 41.00 41.00 1.3M
2021-05-25 40.95 40.99 40.88 40.96 0.6M
2021-05-24 41.16 41.16 41.16 41.16 0.0M
2021-05-21 41.46 41.54 41.15 41.25 1.5M
2021-05-20 41.43 41.43 41.43 41.43 0.0M
2021-05-19 41.24 41.24 41.24 41.24 0.4M
2021-05-17 41.23 41.23 41.03 41.11 2.6M
2021-05-14 41.26 41.26 41.26 41.26 0.0M
2021-05-13 41.08 41.20 41.02 41.02 0.1M
2021-05-12 41.07 41.07 41.07 41.07 0.0M
2021-05-11 41.54 41.54 41.54 41.54 0.0M
2021-05-06 40.78 40.85 40.76 40.78 1.8M
2021-05-05 40.64 40.71 40.64 40.68 1.2M
2021-05-04 40.59 40.59 40.47 40.54 1.0M
2021-04-30 41.00 41.00 40.69 40.69 0.1M
2021-04-29 41.15 41.15 41.01 41.08 2.7M
2021-04-28 41.11 41.23 41.11 41.15 0.4M
2021-04-26 41.50 41.50 41.36 41.36 0.0M
2021-04-23 41.74 41.77 41.74 41.77 0.0M
2021-04-22 41.63 41.63 41.63 41.63 0.7M
2021-04-21 41.07 41.48 41.06 41.48 0.1M
2021-04-19 40.44 40.44 40.41 40.41 0.0M
2021-04-16 40.70 40.70 40.57 40.57 6.0M
2021-04-15 40.59 40.63 40.43 40.43 10.3M
2021-04-14 40.32 40.41 40.32 40.41 0.1M
2021-04-13 40.25 40.37 40.21 40.32 1.7M
2021-04-12 40.24 40.24 40.24 40.24 0.0M
2021-04-09 40.69 40.70 40.64 40.67 1.4M
2021-04-08 40.83 40.89 40.83 40.89 0.0M
2021-04-07 40.63 40.63 40.47 40.49 0.7M
2021-04-06 40.50 40.63 40.50 40.63 0.4M
2021-03-30 40.75 41.38 40.40 40.40 0.9M
2021-03-29 40.49 40.49 40.49 40.49 0.5M
2021-03-26 39.97 40.31 39.92 40.31 0.5M
2021-03-25 39.75 39.75 39.75 39.75 0.0M
2021-03-24 39.95 39.95 39.87 39.87 3.7M
2021-03-19 40.73 40.73 40.60 40.60 0.0M
2021-03-18 41.10 41.10 40.90 40.90 1.2M
2021-03-17 41.14 41.23 41.14 41.17 0.1M
2021-03-16 41.23 41.40 41.23 41.40 0.4M
2021-03-12 41.05 41.06 40.85 40.85 6.5M
2021-03-11 41.11 41.21 40.82 40.82 1.2M
2021-03-10 40.90 40.90 40.74 40.80 7.4M
2021-03-09 40.54 40.54 40.40 40.40 0.1M
2021-03-08 40.00 40.41 40.00 40.41 0.1M
2021-03-05 39.98 39.98 39.98 39.98 0.0M
2021-03-04 39.76 40.06 39.73 39.75 0.0M
2021-03-03 39.60 39.71 39.60 39.71 0.0M
2021-03-02 39.00 39.12 38.95 39.12 0.0M
2021-03-01 38.50 38.50 38.43 38.43 0.0M
2021-02-25 39.02 39.94 38.03 38.03 9.9M
2021-02-24 38.90 38.90 38.72 38.80 5.0M
2021-02-23 38.89 39.06 38.80 38.80 11.1M
2021-02-22 38.09 39.12 38.09 39.10 0.7M
2021-02-19 38.89 38.89 38.88 38.88 0.7M
2021-02-18 37.55 37.55 37.55 37.55 0.0M
2021-02-17 38.71 38.71 38.71 38.71 0.0M
2021-02-16 38.41 38.47 38.36 38.47 0.4M
2021-02-15 37.99 37.99 37.99 37.99 0.0M
2021-02-12 37.98 37.99 37.98 37.99 0.0M
2021-02-11 38.12 38.12 37.88 37.88 0.1M
2021-02-10 38.88 38.88 38.66 38.66 0.0M
2021-02-08 38.18 38.27 38.18 38.27 0.0M
2021-02-05 38.57 38.57 38.38 38.40 0.0M
2021-02-04 38.33 38.34 38.33 38.34 2.7M
2021-02-03 38.08 38.18 38.08 38.18 0.0M
2021-01-29 37.90 37.97 37.73 37.81 11.6M
2021-01-28 38.50 38.65 38.50 38.65 3.1M
2021-01-27 38.48 38.70 38.39 38.58 10.7M
2021-01-26 38.74 39.40 38.70 39.25 7.5M
2021-01-25 38.82 39.24 38.82 39.20 3.6M
2021-01-22 38.43 38.78 38.35 38.78 0.6M
2021-01-21 38.97 38.97 38.70 38.80 0.6M
2021-01-20 39.14 39.14 38.80 39.00 3.7M
2021-01-19 39.57 39.57 39.35 39.43 5.0M
2021-01-18 40.18 40.18 39.92 39.92 2.2M
2021-01-14 40.03 40.15 40.03 40.15 0.8M
2021-01-12 40.30 40.30 40.05 40.06 0.9M
2021-01-11 40.98 40.98 40.51 40.51 0.0M
2021-01-08 40.98 40.98 40.87 40.98 1.2M
2021-01-07 40.28 40.36 40.10 40.36 0.5M
2021-01-06 40.45 40.45 39.83 39.83 0.6M
2021-01-05 39.24 39.30 39.24 39.27 0.3M