Concentradora Fibra Danhos SA de CV (DANHOS13)

DANHOS13
🏛️ 멕시코 →
27.48
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
2021-12-31 21.83 21.85 21.51 21.62 0.0M
2021-12-30 21.51 21.85 21.30 21.83 0.0M
2021-12-29 21.19 21.72 21.18 21.45 0.3M
2021-12-28 21.82 21.90 20.88 21.14 0.2M
2021-12-27 21.51 21.81 21.38 21.73 0.1M
2021-12-24 21.77 21.77 21.07 21.26 0.0M
2021-12-23 20.97 21.90 20.97 21.68 0.2M
2021-12-22 20.67 21.46 20.67 21.21 0.8M
2021-12-21 20.96 21.31 20.60 20.80 0.3M
2021-12-20 20.88 20.95 20.41 20.81 0.1M
2021-12-17 20.12 21.71 20.07 20.73 2.6M
2021-12-16 20.41 20.57 20.13 20.19 0.2M
2021-12-15 20.30 20.43 20.09 20.16 0.4M
2021-12-14 19.98 20.35 19.93 20.11 0.6M
2021-12-13 20.59 20.59 19.92 19.99 0.1M
2021-12-10 20.68 20.68 20.26 20.40 0.2M
2021-12-09 20.41 20.57 20.23 20.47 1.1M
2021-12-08 20.42 20.57 20.22 20.39 1.3M
2021-12-07 20.22 20.49 20.13 20.22 0.4M
2021-12-06 20.47 20.66 20.16 20.21 0.1M
2021-12-03 20.57 20.57 20.44 20.55 0.3M
2021-12-02 20.30 20.82 20.21 20.39 5.4M
2021-12-01 20.31 20.73 20.12 20.20 0.6M
2021-11-30 20.45 20.47 20.16 20.28 1.2M
2021-11-29 21.17 21.26 20.12 20.38 0.4M
2021-11-26 21.10 21.10 20.25 20.39 0.2M
2021-11-25 21.02 21.10 20.95 21.04 0.1M
2021-11-24 20.90 21.60 20.59 21.04 0.3M
2021-11-23 21.42 21.42 20.63 20.90 0.4M
2021-11-22 21.51 21.51 21.26 21.29 0.1M
2021-11-19 21.47 21.53 21.24 21.39 0.1M
2021-11-18 21.69 21.95 21.18 21.59 0.1M
2021-11-17 21.72 21.97 21.37 21.65 0.2M
2021-11-16 22.74 22.74 21.71 21.84 0.7M
2021-11-12 22.07 22.87 21.82 22.50 0.9M
2021-11-11 22.00 22.41 21.68 22.07 0.8M
2021-11-10 22.52 22.78 22.30 22.45 1.7M
2021-11-09 22.77 22.81 22.76 22.80 0.2M
2021-11-08 23.21 23.40 22.90 22.95 3.6M
2021-11-05 23.01 23.03 22.47 23.02 0.2M
2021-11-04 22.53 23.15 22.19 22.98 0.5M
2021-11-03 22.99 22.99 22.19 22.41 0.3M
2021-11-01 23.22 23.42 22.83 22.98 0.0M
2021-10-29 22.65 23.24 22.47 23.05 0.3M
2021-10-28 22.76 23.26 22.70 22.73 1.7M
2021-10-27 22.66 22.96 22.47 22.70 1.9M
2021-10-26 22.83 23.02 22.61 22.70 0.3M
2021-10-25 22.51 22.98 22.45 22.84 0.1M
2021-10-22 21.96 22.64 21.72 22.44 0.7M
2021-10-21 23.50 23.58 21.05 21.76 2.3M
2021-10-20 23.80 23.99 23.35 23.55 0.7M
2021-10-19 23.62 24.05 23.62 23.78 0.4M
2021-10-18 23.60 24.09 23.44 23.69 0.6M
2021-10-15 23.35 24.49 23.25 23.72 0.9M
2021-10-14 23.39 23.65 23.09 23.23 0.5M
2021-10-13 23.51 23.84 23.17 23.38 0.5M
2021-10-12 23.65 24.03 23.36 23.66 2.2M
2021-10-11 23.85 23.91 23.48 23.81 0.2M
2021-10-08 23.76 23.90 23.62 23.80 1.3M
2021-10-07 23.62 23.94 23.53 23.60 0.2M
2021-10-06 23.46 23.63 23.44 23.54 0.1M
2021-10-05 23.66 23.75 23.43 23.45 0.2M
2021-10-04 24.07 24.07 23.62 23.66 0.1M
2021-10-01 23.99 24.22 23.33 24.00 0.2M
2021-09-30 23.47 23.99 23.39 23.58 0.1M
2021-09-29 23.62 24.03 23.39 23.44 0.2M
2021-09-28 23.72 24.06 23.44 23.77 0.2M
2021-09-27 23.62 24.21 23.33 23.40 0.3M
2021-09-24 23.39 23.61 23.17 23.41 4.9M
2021-09-23 23.21 23.62 23.13 23.38 4.4M
2021-09-22 23.61 24.06 23.16 23.20 0.5M
2021-09-21 23.08 23.62 23.06 23.62 2.9M
2021-09-20 23.02 23.20 22.87 23.11 0.5M
2021-09-17 23.10 23.14 22.77 23.06 2.9M
2021-09-15 22.98 23.14 22.73 22.86 1.2M
2021-09-14 22.84 23.04 22.67 22.94 1.6M
2021-09-13 22.74 23.07 22.53 22.71 1.5M
2021-09-10 22.71 23.00 22.70 22.73 0.1M
2021-09-09 22.86 23.00 22.69 22.73 0.5M
2021-09-08 22.88 23.16 22.67 22.70 0.7M
2021-09-07 22.84 22.99 22.57 22.84 0.1M
2021-09-06 22.74 22.89 22.55 22.81 0.0M
2021-09-03 23.16 23.16 22.42 22.74 1.0M
2021-09-02 22.60 23.16 22.38 23.07 0.1M
2021-09-01 22.72 22.89 22.32 22.50 0.1M
2021-08-31 22.73 23.16 22.46 22.92 1.3M
2021-08-30 22.51 22.73 22.30 22.67 0.1M
2021-08-27 22.33 22.51 22.23 22.43 0.1M
2021-08-26 22.48 22.61 22.23 22.27 0.1M
2021-08-25 22.39 22.86 22.23 22.68 0.3M
2021-08-24 22.61 23.44 22.24 22.35 0.2M
2021-08-23 22.50 22.74 22.50 22.55 0.0M
2021-08-20 22.23 22.59 22.20 22.23 0.3M
2021-08-19 22.40 22.46 22.08 22.15 0.0M
2021-08-18 23.16 23.16 22.35 22.66 0.3M
2021-08-17 22.68 23.10 22.68 22.78 0.8M
2021-08-16 22.46 22.70 22.36 22.55 0.1M
2021-08-13 22.32 22.96 22.14 22.35 0.1M
2021-08-12 22.70 22.99 22.15 22.23 0.0M
2021-08-11 22.79 22.79 22.29 22.69 0.1M
2021-08-10 22.00 22.70 21.87 22.68 0.3M
2021-08-09 22.42 23.09 21.85 22.08 0.2M
2021-08-06 21.95 22.43 21.85 22.40 0.3M
2021-08-05 21.82 21.96 21.61 21.82 0.1M
2021-08-04 21.61 21.75 21.33 21.61 0.0M
2021-08-03 21.27 21.75 21.06 21.65 0.3M
2021-08-02 21.44 21.93 21.28 21.43 0.1M
2021-07-30 22.40 22.89 21.06 21.27 0.5M
2021-07-29 21.63 23.12 21.63 22.52 0.8M
2021-07-28 21.89 22.18 21.78 21.91 0.2M
2021-07-27 22.03 22.21 21.87 22.06 0.2M
2021-07-26 21.84 22.35 21.59 22.03 0.7M
2021-07-23 21.67 21.94 21.53 21.84 0.4M
2021-07-22 21.25 21.82 20.99 21.62 0.4M
2021-07-21 20.88 21.92 20.63 21.27 0.4M
2021-07-20 20.62 20.87 20.62 20.83 0.0M
2021-07-19 21.49 21.49 20.61 20.71 0.5M
2021-07-16 21.13 21.51 21.06 21.50 0.6M
2021-07-15 20.94 21.15 20.88 21.07 0.1M
2021-07-14 20.67 21.27 20.43 21.10 0.5M
2021-07-13 20.55 20.62 20.41 20.60 1.4M
2021-07-12 20.62 20.85 20.37 20.56 0.2M
2021-07-09 20.63 21.13 20.62 20.86 0.6M
2021-07-08 20.48 20.94 20.28 20.64 0.3M
2021-07-07 20.61 20.66 20.21 20.49 0.4M
2021-07-06 20.25 20.94 20.15 20.66 0.3M
2021-07-05 20.15 20.37 20.15 20.26 0.1M
2021-07-02 20.28 20.41 19.96 20.03 0.7M
2021-07-01 20.50 20.50 19.97 20.14 1.7M
2021-06-30 20.39 20.66 19.97 20.25 0.3M
2021-06-29 20.43 20.55 20.30 20.38 0.1M
2021-06-28 20.92 20.96 20.20 20.31 0.4M
2021-06-25 20.96 21.14 20.62 21.05 0.4M
2021-06-24 21.34 21.34 20.83 20.92 0.3M
2021-06-23 21.19 21.43 21.16 21.29 0.4M
2021-06-22 21.29 21.51 21.06 21.14 1.0M
2021-06-21 21.24 21.61 21.05 21.29 0.9M
2021-06-18 22.25 22.25 20.84 21.17 1.5M
2021-06-17 21.92 22.22 21.81 21.88 0.7M
2021-06-16 22.03 22.53 21.95 21.99 1.2M
2021-06-15 21.89 22.34 21.71 22.15 0.4M
2021-06-14 22.15 22.16 21.71 21.78 0.0M
2021-06-11 22.21 22.21 21.91 22.08 0.1M
2021-06-10 22.07 22.44 21.92 22.06 0.1M
2021-06-09 21.92 22.24 21.89 21.98 0.1M
2021-06-08 22.08 22.48 21.87 21.97 0.1M
2021-06-07 22.07 22.90 21.81 22.00 0.3M
2021-06-04 22.03 22.25 21.85 22.00 0.4M
2021-06-03 22.25 22.25 21.61 21.87 0.5M
2021-06-02 21.89 22.25 21.81 22.23 0.3M
2021-06-01 21.68 22.00 21.58 21.91 0.2M
2021-05-31 21.61 21.89 21.46 21.67 0.1M
2021-05-28 21.67 22.06 21.49 21.70 0.2M
2021-05-27 21.31 21.96 21.22 21.82 1.1M
2021-05-26 21.52 21.52 21.19 21.44 0.3M
2021-05-25 21.67 21.67 21.30 21.50 0.9M
2021-05-24 22.11 22.15 21.66 21.73 0.4M
2021-05-21 22.07 22.11 21.76 22.05 0.4M
2021-05-20 21.58 22.19 21.50 22.07 0.3M
2021-05-19 21.97 21.97 21.61 21.67 0.5M
2021-05-18 21.98 22.10 21.61 21.93 0.3M
2021-05-17 22.00 22.00 21.64 21.71 0.6M
2021-05-14 21.74 22.01 21.58 21.96 0.2M
2021-05-13 21.78 21.92 21.52 21.65 0.4M
2021-05-12 21.48 21.88 21.29 21.78 0.4M
2021-05-11 21.82 21.96 21.50 21.68 0.1M
2021-05-10 21.46 21.95 21.45 21.81 0.1M
2021-05-07 21.71 22.25 21.25 21.54 0.2M
2021-05-06 21.64 21.88 21.59 21.71 0.2M
2021-05-05 21.94 21.94 21.34 21.60 0.5M
2021-05-04 22.16 22.16 21.43 21.65 0.2M
2021-05-03 21.51 22.13 21.45 22.05 0.1M
2021-04-30 22.05 22.23 21.45 21.71 0.9M
2021-04-29 21.54 22.18 21.51 21.82 0.4M
2021-04-28 21.56 21.56 20.89 21.11 0.8M
2021-04-27 22.00 22.14 21.42 21.61 1.0M
2021-04-26 22.93 22.93 21.99 22.12 0.4M
2021-04-23 23.29 23.29 22.65 22.85 1.3M
2021-04-22 23.30 23.49 22.89 23.25 2.9M
2021-04-21 23.75 23.76 23.19 23.60 1.1M
2021-04-20 23.60 23.78 23.60 23.60 15.6M
2021-04-19 23.80 23.82 23.15 23.75 2.1M
2021-04-16 23.60 23.82 23.60 23.66 2.9M
2021-04-15 22.99 23.82 22.95 23.61 2.4M
2021-04-14 23.17 23.31 22.86 23.04 0.8M
2021-04-13 23.10 23.26 23.10 23.17 0.2M
2021-04-12 23.11 23.25 22.76 23.13 0.8M
2021-04-09 23.10 23.42 23.05 23.14 0.2M
2021-04-08 24.11 24.22 23.78 23.88 0.4M
2021-04-07 24.26 24.33 23.89 23.97 0.3M
2021-04-06 24.15 24.29 23.86 24.08 0.2M
2021-04-05 23.73 24.33 23.57 24.19 0.2M
2021-03-31 23.93 24.25 23.63 23.87 1.4M
2021-03-30 23.68 24.00 23.45 23.93 1.4M
2021-03-29 23.40 23.93 23.36 23.88 2.3M
2021-03-26 23.78 23.78 22.98 23.33 1.1M
2021-03-25 23.69 24.03 23.31 23.64 0.6M
2021-03-24 24.11 24.26 23.60 23.70 0.5M
2021-03-23 23.81 24.60 23.77 24.47 1.3M
2021-03-22 24.06 24.22 23.72 24.03 0.6M
2021-03-19 23.76 24.05 23.59 23.99 1.3M
2021-03-18 23.61 23.85 23.41 23.75 0.7M
2021-03-17 23.40 23.72 23.18 23.60 1.0M
2021-03-16 23.91 24.07 23.33 23.40 0.3M
2021-03-12 23.74 23.83 23.43 23.65 0.3M
2021-03-11 23.49 24.06 23.46 23.92 0.8M
2021-03-10 23.60 23.73 23.41 23.67 0.2M
2021-03-09 23.38 23.86 23.32 23.60 0.6M
2021-03-08 23.53 23.62 23.14 23.58 1.9M
2021-03-05 24.06 24.06 23.43 23.77 1.6M
2021-03-04 24.26 24.26 23.87 24.06 0.4M
2021-03-03 23.75 23.92 23.64 23.87 0.5M
2021-03-02 23.96 24.04 23.60 23.88 0.5M
2021-03-01 24.10 24.27 23.41 23.87 0.3M
2021-02-26 23.63 24.28 22.98 23.99 1.3M
2021-02-25 23.48 23.56 22.93 23.34 0.7M
2021-02-24 23.16 23.50 23.03 23.12 0.8M
2021-02-23 23.69 24.04 23.01 23.23 0.7M
2021-02-22 23.24 23.97 23.02 23.75 1.7M
2021-02-19 24.04 24.33 22.94 23.39 2.2M
2021-02-18 23.51 24.15 23.10 24.05 0.6M
2021-02-17 23.40 23.51 22.82 23.43 0.5M
2021-02-16 23.00 23.51 22.72 23.40 2.2M
2021-02-15 23.07 23.07 22.65 22.88 0.0M
2021-02-12 23.11 23.11 22.48 22.74 0.3M
2021-02-11 22.45 23.35 22.36 23.18 0.8M
2021-02-10 23.02 23.16 22.46 22.47 0.2M
2021-02-09 22.76 23.30 22.73 22.91 0.2M
2021-02-08 22.93 23.44 22.70 22.90 3.8M
2021-02-05 22.90 23.00 22.58 22.82 2.3M
2021-02-04 23.29 23.29 22.57 22.90 0.3M
2021-02-03 22.77 23.51 22.19 23.02 1.7M
2021-02-02 22.74 22.74 22.00 22.54 1.5M
2021-01-29 22.32 23.20 21.25 22.89 0.8M
2021-01-28 22.73 22.73 21.72 22.32 0.4M
2021-01-27 22.61 23.77 21.30 22.60 0.5M
2021-01-26 22.93 23.02 22.17 22.53 0.4M
2021-01-25 22.14 22.55 21.68 22.45 0.3M
2021-01-22 22.00 22.44 21.95 22.19 0.8M
2021-01-21 22.37 22.45 21.95 22.12 0.8M
2021-01-20 22.65 22.65 22.01 22.37 0.8M
2021-01-19 22.94 22.94 22.46 22.81 0.5M
2021-01-18 23.44 23.44 22.58 22.80 0.1M
2021-01-15 22.84 23.68 22.62 23.34 0.3M
2021-01-14 23.11 23.21 22.24 23.05 1.3M
2021-01-13 23.62 23.62 22.23 22.69 2.1M
2021-01-12 24.43 24.43 23.44 23.64 0.2M
2021-01-11 24.29 24.43 23.70 24.28 1.5M
2021-01-08 24.31 24.57 23.88 24.29 2.0M
2021-01-07 24.33 24.33 23.77 24.12 3.8M
2021-01-06 24.13 24.28 23.82 24.15 0.4M
2021-01-05 23.62 24.15 23.62 23.77 0.2M
2021-01-04 23.11 23.80 22.65 23.67 4.7M