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
2022-12-27 45.00 45.04 45.00 45.04 0.0M
2022-12-23 44.98 44.98 44.98 44.98 0.0M
2022-12-22 44.61 44.61 44.50 44.50 0.2M
2022-12-21 44.80 44.80 44.70 44.70 0.0M
2022-12-19 44.10 44.33 44.10 44.29 0.4M
2022-12-16 43.74 43.74 43.72 43.72 0.0M
2022-12-15 44.11 44.12 44.11 44.12 1.5M
2022-12-13 45.05 45.05 45.05 45.05 0.0M
2022-12-08 45.30 45.30 45.30 45.30 0.0M
2022-12-07 45.59 45.59 45.27 45.27 0.7M
2022-12-06 45.59 45.59 45.59 45.59 0.0M
2022-12-02 45.38 45.41 45.38 45.41 0.2M
2022-12-01 45.35 45.35 45.35 45.35 0.0M
2022-11-29 44.29 44.29 44.29 44.29 0.0M
2022-11-28 45.71 45.71 45.21 45.21 0.0M
2022-11-24 45.65 45.65 45.48 45.48 0.0M
2022-11-23 45.76 45.76 45.76 45.76 0.0M
2022-11-17 45.21 45.35 45.21 45.34 0.7M
2022-11-16 45.69 45.69 45.50 45.50 0.0M
2022-11-14 45.70 45.71 45.70 45.71 0.6M
2022-11-11 45.49 45.84 45.45 45.84 3.8M
2022-11-10 44.80 44.90 44.80 44.90 0.0M
2022-11-09 44.47 44.47 44.47 44.47 0.0M
2022-11-08 44.70 44.70 44.69 44.69 0.2M
2022-11-07 44.80 44.80 44.80 44.80 0.0M
2022-11-04 44.70 44.77 44.70 44.77 0.0M
2022-11-03 43.87 43.87 43.87 43.87 0.0M
2022-11-01 44.07 44.49 44.07 44.41 2.0M
2022-10-31 43.40 43.40 43.40 43.40 0.0M
2022-10-28 42.55 42.85 42.55 42.85 0.0M
2022-10-26 42.95 42.95 42.95 42.95 0.0M
2022-10-25 42.20 42.20 42.20 42.20 0.0M
2022-10-24 41.46 41.60 41.46 41.60 0.0M
2022-10-21 40.84 40.84 40.84 40.84 0.0M
2022-10-17 40.35 40.35 40.20 40.20 0.0M
2022-10-12 40.00 40.00 39.75 39.75 0.3M
2022-10-11 40.00 40.07 39.89 40.07 0.4M
2022-10-10 39.80 39.80 39.60 39.60 0.0M
2022-10-07 39.78 39.79 39.78 39.79 4.6M
2022-10-06 40.49 40.65 40.49 40.65 0.0M
2022-10-05 39.72 39.72 39.72 39.72 0.0M
2022-10-04 39.96 40.04 39.89 40.03 5.1M
2022-10-03 39.55 39.64 39.55 39.56 0.6M
2022-09-30 39.15 39.15 39.05 39.05 0.8M
2022-09-29 39.15 39.15 39.15 39.15 0.0M
2022-09-28 39.39 39.39 39.39 39.39 0.0M
2022-09-27 39.26 39.36 39.26 39.32 2.3M
2022-09-26 39.02 39.02 39.02 39.02 0.2M
2022-09-23 39.37 39.37 39.37 39.37 0.2M
2022-09-21 41.03 41.12 41.03 41.12 0.9M
2022-09-19 40.72 40.75 40.62 40.75 0.4M
2022-09-12 41.73 41.83 41.73 41.83 0.4M
2022-09-09 41.00 41.00 41.00 41.00 0.0M
2022-09-08 40.40 40.40 40.40 40.40 0.0M
2022-09-07 40.12 40.12 40.12 40.12 0.1M
2022-09-06 40.12 40.12 40.12 40.12 0.0M
2022-09-01 39.01 39.24 39.01 39.24 0.0M
2022-08-31 39.90 39.90 39.65 39.69 0.2M
2022-08-30 39.96 40.06 39.87 39.94 0.1M
2022-08-29 40.49 40.55 40.31 40.51 0.2M
2022-08-26 41.15 41.15 41.00 41.08 0.2M
2022-08-25 41.34 41.38 40.99 41.07 1.0M
2022-08-24 41.50 41.50 41.06 41.10 0.1M
2022-08-23 41.53 41.59 41.22 41.22 0.5M
2022-08-22 41.45 41.45 41.25 41.37 2.8M
2022-08-19 41.74 41.80 41.74 41.80 0.0M
2022-08-15 41.61 41.61 41.61 41.61 0.0M
2022-08-11 41.22 41.22 41.15 41.20 0.0M
2022-08-10 40.96 40.96 40.52 40.52 0.2M
2022-08-08 40.27 40.27 40.07 40.09 0.2M
2022-08-05 39.52 39.59 39.52 39.59 0.2M
2022-08-04 40.22 40.22 39.71 39.96 2.6M
2022-08-03 39.95 39.95 39.95 39.95 0.0M
2022-07-29 40.83 40.83 40.83 40.83 0.0M
2022-07-28 39.98 39.98 39.98 39.98 0.0M
2022-07-26 38.91 38.91 38.91 38.91 0.0M
2022-07-22 40.16 40.19 40.11 40.11 0.2M
2022-07-20 40.20 40.20 39.91 40.00 0.3M
2022-07-19 40.16 40.16 40.16 40.16 0.0M
2022-07-18 40.42 40.42 40.05 40.08 1.2M
2022-07-15 40.04 40.04 40.04 40.04 0.0M
2022-07-13 40.30 40.41 40.30 40.41 0.4M
2022-07-12 40.52 40.52 40.52 40.52 0.0M
2022-07-11 40.40 40.44 40.30 40.30 0.7M
2022-07-08 40.45 40.45 40.45 40.45 0.0M
2022-07-07 40.70 40.70 40.40 40.40 0.0M
2022-07-06 40.34 40.34 40.34 40.34 0.0M
2022-07-04 40.98 41.13 40.98 41.13 1.5M
2022-07-01 40.42 40.42 40.42 40.42 0.1M
2022-06-30 40.28 40.28 40.28 40.28 0.0M
2022-06-28 41.36 41.36 41.24 41.24 0.1M
2022-06-27 40.75 41.35 40.75 41.24 8.3M
2022-06-24 40.10 40.88 40.10 40.77 8.5M
2022-06-23 40.02 40.02 40.02 40.02 0.0M
2022-06-22 40.51 40.51 40.41 40.41 0.5M
2022-06-16 41.10 41.10 41.10 41.10 2.4M
2022-06-15 41.96 41.96 41.90 41.90 0.3M
2022-06-14 41.78 42.19 41.78 42.05 12.6M
2022-06-10 41.85 41.85 41.85 41.85 0.0M
2022-06-08 42.84 42.84 42.84 42.84 0.0M
2022-06-07 42.50 42.50 42.50 42.50 0.0M
2022-06-01 44.12 44.18 43.97 43.97 0.2M
2022-05-31 44.64 44.64 44.57 44.57 0.1M
2022-05-30 44.84 44.99 44.79 44.81 0.0M
2022-05-25 44.40 44.42 44.40 44.41 1.0M
2022-05-23 44.79 44.79 44.79 44.79 0.2M
2022-05-20 44.30 44.30 44.30 44.30 0.0M
2022-05-19 43.46 43.93 43.46 43.93 0.1M
2022-05-18 43.54 43.54 43.54 43.54 4.2M
2022-05-17 44.15 44.17 44.15 44.17 0.0M
2022-05-16 43.80 43.80 43.80 43.80 0.0M
2022-05-11 42.55 42.55 42.55 42.55 3.7M
2022-05-09 42.47 42.47 42.47 42.47 0.0M
2022-05-06 43.10 43.10 42.80 42.80 0.0M
2022-05-03 43.61 43.61 43.51 43.51 1.4M
2022-05-02 44.00 44.00 44.00 44.00 0.0M
2022-04-29 44.38 44.38 43.97 43.97 2.3M
2022-04-28 44.33 44.33 44.33 44.33 0.0M
2022-04-27 44.62 44.65 44.62 44.65 3.8M
2022-04-22 44.95 44.95 44.95 44.95 0.0M
2022-04-20 45.15 45.15 45.15 45.15 0.0M
2022-04-19 45.67 45.67 45.67 45.67 0.0M
2022-04-18 45.64 45.66 45.60 45.66 0.7M
2022-04-13 45.05 45.15 45.05 45.15 0.2M
2022-04-12 45.52 45.52 45.47 45.47 0.2M
2022-04-11 45.53 45.53 45.52 45.52 0.2M
2022-04-08 45.96 45.96 45.85 45.85 0.2M
2022-04-07 46.35 46.42 46.11 46.32 0.4M
2022-04-06 46.57 46.57 46.37 46.40 1.1M
2022-04-05 47.00 47.00 46.39 46.45 0.7M
2022-04-04 47.11 47.11 47.05 47.05 0.3M
2022-04-01 47.36 47.36 47.12 47.15 1.1M
2022-03-31 46.70 46.70 46.70 46.70 0.0M
2022-03-30 46.24 46.24 46.22 46.23 6.6M
2022-03-29 45.98 46.56 45.98 46.51 0.1M
2022-03-28 45.98 45.98 45.98 45.98 0.0M
2022-03-25 45.70 45.70 45.69 45.69 0.0M
2022-03-23 45.95 46.10 45.66 45.66 0.0M
2022-03-22 46.15 46.24 46.10 46.10 0.2M
2022-03-18 45.62 45.85 45.62 45.85 0.0M
2022-03-17 45.18 45.49 45.05 45.49 0.0M
2022-03-16 45.19 45.19 45.19 45.19 0.0M
2022-03-15 44.67 44.84 44.60 44.84 0.8M
2022-03-14 46.82 46.82 44.58 44.58 0.7M
2022-03-10 46.00 46.00 45.92 45.92 0.1M
2022-03-09 45.96 46.05 45.96 46.05 0.1M
2022-03-08 45.38 45.85 45.38 45.85 0.1M
2022-03-07 45.25 45.25 45.25 45.25 0.0M
2022-03-04 45.89 45.89 45.89 45.89 0.0M
2022-03-03 46.43 46.43 46.30 46.30 0.0M
2022-03-02 46.20 46.29 46.20 46.29 0.3M
2022-03-01 45.52 45.57 45.52 45.57 4.4M
2022-02-28 45.16 45.16 45.16 45.16 0.0M
2022-02-24 44.01 44.01 44.01 44.01 0.0M
2022-02-22 45.27 45.39 45.24 45.39 3.3M
2022-02-21 44.63 44.63 44.63 44.63 0.0M
2022-02-18 45.11 45.11 45.11 45.11 0.0M
2022-02-17 45.24 45.24 45.24 45.24 0.0M
2022-02-16 45.70 45.83 45.70 45.83 0.1M
2022-02-14 44.55 44.55 44.50 44.50 2.4M
2022-02-10 45.05 45.05 45.05 45.05 0.0M
2022-02-03 43.65 43.65 43.65 43.65 0.0M
2022-02-02 44.11 44.35 44.11 44.30 0.2M
2022-02-01 43.97 43.97 43.79 43.79 0.0M
2022-01-31 43.22 43.88 43.22 43.88 0.2M
2022-01-28 43.07 43.45 43.05 43.36 0.5M
2022-01-26 44.03 44.03 44.03 44.03 0.0M
2022-01-25 43.90 43.96 43.90 43.96 0.0M
2022-01-24 43.52 43.52 43.52 43.52 0.0M
2022-01-21 44.50 44.50 44.10 44.18 1.0M
2022-01-20 44.92 44.99 44.92 44.99 0.4M
2022-01-18 44.89 44.90 44.89 44.90 2.2M
2022-01-14 45.28 45.28 45.28 45.28 0.0M
2022-01-12 45.55 45.60 45.55 45.60 0.4M
2022-01-11 44.95 44.95 44.95 44.95 0.0M
2022-01-10 43.06 45.05 43.01 45.03 2.0M
2022-01-07 45.20 45.20 45.10 45.10 0.0M
2022-01-04 45.47 45.47 45.47 45.47 0.1M
2022-01-03 45.99 45.99 45.73 45.73 0.0M