Concentradora Fibra Danhos SA de CV (DANHOS13)

DANHOS13
🏛️ 멕시코 →
28.28
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 20.77 20.77 20.25 20.35 0.4M
2023-12-28 20.73 20.73 20.53 20.55 0.2M
2023-12-27 20.16 20.73 20.13 20.68 0.3M
2023-12-26 19.99 20.12 19.98 20.06 0.2M
2023-12-22 19.96 20.09 19.86 19.91 0.5M
2023-12-21 19.76 19.98 19.72 19.79 0.4M
2023-12-20 19.62 19.80 19.56 19.65 0.3M
2023-12-19 19.66 19.89 19.54 19.57 0.8M
2023-12-18 19.32 19.80 19.32 19.35 0.7M
2023-12-15 19.26 19.44 19.03 19.22 61.1M
2023-12-14 19.19 19.61 18.98 19.12 0.4M
2023-12-13 19.44 19.52 18.93 19.08 0.5M
2023-12-11 19.17 19.59 19.17 19.44 0.1M
2023-12-08 19.07 19.27 19.00 19.17 0.1M
2023-12-07 19.06 19.07 18.94 19.00 0.3M
2023-12-06 19.07 19.08 18.90 18.95 0.5M
2023-12-05 18.89 18.95 18.83 18.90 0.1M
2023-12-04 18.96 19.13 18.78 18.85 0.2M
2023-12-01 18.91 19.04 18.76 18.83 0.2M
2023-11-30 18.86 18.89 18.70 18.74 0.8M
2023-11-29 18.92 18.97 18.65 18.74 0.2M
2023-11-28 19.01 19.07 18.84 18.88 0.3M
2023-11-27 19.10 19.12 18.85 18.93 0.3M
2023-11-24 19.08 19.16 18.93 19.00 0.4M
2023-11-23 19.07 19.11 18.92 18.93 0.1M
2023-11-22 19.12 19.12 18.82 18.96 0.6M
2023-11-21 19.08 19.32 19.07 19.09 0.2M
2023-11-17 19.04 19.12 18.98 19.08 0.1M
2023-11-16 18.95 19.02 18.92 18.95 0.1M
2023-11-15 19.40 19.40 18.91 18.94 0.3M
2023-11-14 19.26 19.66 19.10 19.22 0.6M
2023-11-13 19.30 19.32 19.17 19.26 0.1M
2023-11-10 19.33 19.33 19.23 19.30 0.0M
2023-11-09 19.38 19.41 19.22 19.25 0.1M
2023-11-08 19.28 19.48 19.23 19.31 0.1M
2023-11-07 19.61 19.62 19.17 19.23 0.2M
2023-11-06 19.83 19.95 19.14 19.51 0.3M
2023-11-03 19.18 19.98 19.18 19.84 0.3M
2023-11-01 18.63 19.23 18.63 19.18 0.1M
2023-10-31 18.75 19.09 18.54 18.64 0.2M
2023-10-30 19.07 19.11 18.59 18.70 0.1M
2023-10-27 19.08 19.08 18.83 18.98 0.1M
2023-10-26 18.93 19.14 18.89 19.05 0.1M
2023-10-25 19.02 19.03 18.67 18.89 0.2M
2023-10-24 18.96 19.16 18.89 18.96 0.2M
2023-10-23 19.40 19.55 18.91 19.00 0.2M
2023-10-20 19.72 19.72 19.36 19.40 0.1M
2023-10-19 19.41 19.83 19.38 19.78 0.2M
2023-10-18 19.61 19.67 19.31 19.40 0.2M
2023-10-17 19.79 19.94 19.44 19.51 0.2M
2023-10-16 19.42 19.72 19.41 19.69 0.1M
2023-10-13 19.35 19.55 19.20 19.30 0.2M
2023-10-12 19.51 19.54 19.17 19.25 0.2M
2023-10-11 19.23 19.79 19.14 19.50 0.4M
2023-10-10 18.90 19.58 18.90 19.13 0.2M
2023-10-09 18.92 19.35 18.52 18.90 0.2M
2023-10-06 19.06 19.20 18.78 18.94 0.1M
2023-10-05 18.65 19.13 18.59 18.82 0.6M
2023-10-04 18.63 18.73 18.52 18.60 0.1M
2023-10-03 18.93 18.93 18.59 18.63 0.2M
2023-10-02 19.20 19.20 18.88 18.93 0.2M
2023-09-29 18.97 19.23 18.83 18.87 0.3M
2023-09-28 18.89 18.96 18.76 18.93 0.2M
2023-09-27 18.86 18.98 18.69 18.71 0.2M
2023-09-26 18.80 19.03 18.66 18.81 0.1M
2023-09-25 18.87 19.04 18.67 18.75 0.5M
2023-09-22 19.16 19.20 18.83 18.87 0.2M
2023-09-21 19.13 19.25 19.07 19.15 0.2M
2023-09-20 18.95 19.25 18.89 19.08 0.2M
2023-09-19 19.55 19.55 18.70 18.77 0.5M
2023-09-18 19.74 19.74 19.32 19.50 0.2M
2023-09-15 19.30 20.04 18.61 19.29 5.4M
2023-09-14 19.84 19.84 19.10 19.26 1.4M
2023-09-13 20.07 20.09 19.41 19.46 1.6M
2023-09-12 19.95 20.21 19.85 20.07 0.6M
2023-09-11 20.01 20.03 19.80 19.95 0.5M
2023-09-08 19.75 19.98 19.52 19.91 0.2M
2023-09-07 19.75 19.83 19.68 19.71 0.2M
2023-09-06 20.03 20.03 19.74 19.79 0.3M
2023-09-05 19.98 20.02 19.94 19.95 0.2M
2023-09-04 20.14 20.14 19.95 19.97 0.1M
2023-09-01 20.29 20.41 19.94 20.07 2.4M
2023-08-31 20.52 20.54 20.03 20.23 0.5M
2023-08-30 20.56 20.63 20.40 20.47 1.1M
2023-08-29 20.64 20.66 20.56 20.62 0.3M
2023-08-28 20.23 20.65 20.18 20.64 0.1M
2023-08-25 20.61 20.66 20.12 20.15 0.1M
2023-08-24 20.55 20.64 20.43 20.59 1.0M
2023-08-23 20.03 20.68 20.03 20.59 0.2M
2023-08-22 20.28 20.28 20.03 20.03 0.2M
2023-08-21 20.10 20.24 20.09 20.24 0.1M
2023-08-18 20.13 20.24 20.03 20.09 1.1M
2023-08-17 20.18 20.23 20.00 20.17 0.3M
2023-08-16 20.08 20.26 20.04 20.11 0.1M
2023-08-15 20.18 20.24 19.91 20.08 0.4M
2023-08-14 20.19 20.26 20.02 20.16 0.2M
2023-08-11 20.08 20.19 19.87 19.99 0.2M
2023-08-10 20.13 20.23 19.94 20.07 0.7M
2023-08-09 20.50 20.50 20.00 20.07 0.4M
2023-08-08 20.79 20.79 20.23 20.39 2.2M
2023-08-07 20.55 20.74 20.45 20.50 0.3M
2023-08-04 20.40 20.62 20.38 20.50 0.2M
2023-08-03 20.56 20.57 20.28 20.37 0.2M
2023-08-02 20.65 20.83 20.40 20.52 0.9M
2023-08-01 20.80 20.84 20.52 20.59 0.3M
2023-07-31 20.85 20.85 20.64 20.78 0.3M
2023-07-28 21.02 21.07 20.79 20.84 0.1M
2023-07-27 21.11 21.12 20.85 20.89 0.1M
2023-07-26 21.09 21.45 21.00 21.11 0.2M
2023-07-25 21.00 21.31 20.83 21.09 0.6M
2023-07-24 21.03 21.20 20.76 20.99 0.2M
2023-07-21 20.73 21.10 20.61 20.96 0.2M
2023-07-20 20.50 20.69 20.36 20.59 8.5M
2023-07-19 20.69 20.88 20.46 20.49 2.8M
2023-07-18 21.20 21.20 20.60 20.63 2.6M
2023-07-17 21.48 21.49 21.15 21.21 0.2M
2023-07-14 21.39 21.50 21.26 21.47 0.2M
2023-07-13 21.45 21.54 21.28 21.37 0.7M
2023-07-12 21.31 21.49 21.27 21.42 0.6M
2023-07-11 21.30 21.35 21.05 21.20 0.1M
2023-07-10 21.27 21.27 20.89 21.08 0.4M
2023-07-07 20.96 21.30 20.76 21.11 0.5M
2023-07-06 20.58 20.82 20.31 20.76 24.5M
2023-07-05 20.40 20.59 20.31 20.46 19.1M
2023-07-04 20.45 20.58 20.36 20.36 0.1M
2023-07-03 20.47 20.53 20.36 20.36 0.4M
2023-06-30 20.66 20.66 20.35 20.40 0.3M
2023-06-29 20.58 20.63 20.53 20.54 0.6M
2023-06-28 20.46 20.79 20.36 20.54 0.5M
2023-06-27 20.45 20.60 20.12 20.48 11.0M
2023-06-26 20.78 20.83 20.27 20.46 0.2M
2023-06-23 20.89 20.89 20.64 20.75 0.2M
2023-06-22 20.91 20.97 20.79 20.88 0.2M
2023-06-21 20.85 21.28 20.82 20.89 0.9M
2023-06-20 21.02 21.12 20.82 20.83 0.6M
2023-06-19 21.08 21.28 21.01 21.08 0.3M
2023-06-16 21.07 21.08 21.00 21.03 1.0M
2023-06-15 21.19 21.21 21.01 21.06 0.2M
2023-06-14 21.11 21.29 21.08 21.10 0.3M
2023-06-13 21.30 21.30 20.99 21.10 1.8M
2023-06-12 21.30 21.30 21.24 21.30 0.1M
2023-06-09 21.41 21.47 21.27 21.30 0.2M
2023-06-08 21.34 21.36 21.25 21.30 0.2M
2023-06-07 21.47 21.58 21.12 21.17 0.5M
2023-06-06 21.57 21.83 21.30 21.42 0.8M
2023-06-05 21.51 21.64 21.30 21.31 0.5M
2023-06-02 21.04 21.65 21.04 21.51 0.2M
2023-06-01 21.12 21.31 20.90 20.99 0.2M
2023-05-31 21.77 21.77 20.66 20.99 0.7M
2023-05-30 21.67 21.78 21.30 21.44 0.2M
2023-05-29 21.77 21.78 21.63 21.64 0.0M
2023-05-26 21.69 21.76 21.55 21.59 0.2M
2023-05-25 21.75 21.75 21.41 21.65 0.3M
2023-05-24 21.64 21.77 21.37 21.75 0.2M
2023-05-23 21.78 21.79 21.48 21.55 0.1M
2023-05-22 21.83 21.92 21.67 21.70 0.1M
2023-05-19 21.87 22.05 21.71 21.74 0.1M
2023-05-18 22.01 22.01 21.71 21.80 0.3M
2023-05-17 22.01 22.01 21.77 21.83 0.1M
2023-05-16 22.10 22.18 21.92 21.95 0.4M
2023-05-15 22.03 22.19 21.86 22.11 0.2M
2023-05-12 22.31 22.31 21.72 21.89 0.1M
2023-05-11 22.14 22.16 21.91 21.99 0.1M
2023-05-10 22.12 22.18 21.90 21.95 0.8M
2023-05-09 22.19 22.27 22.02 22.06 0.2M
2023-05-08 22.47 22.71 22.16 22.19 0.2M
2023-05-05 22.36 22.81 22.25 22.48 0.2M
2023-05-04 22.50 22.82 22.14 22.22 0.7M
2023-05-03 22.43 22.97 22.28 22.63 0.1M
2023-05-02 22.42 22.57 22.15 22.30 0.2M
2023-04-28 22.23 22.50 22.19 22.42 0.1M
2023-04-27 21.95 22.22 21.95 22.13 0.1M
2023-04-26 22.08 22.12 21.86 21.89 0.1M
2023-04-25 22.23 22.23 21.93 21.96 0.1M
2023-04-24 22.21 22.36 21.84 22.19 0.1M
2023-04-21 22.22 22.23 21.97 22.10 0.1M
2023-04-20 22.12 22.12 21.89 22.04 0.1M
2023-04-19 21.98 22.13 21.86 22.01 0.2M
2023-04-18 22.30 22.30 21.93 21.96 0.3M
2023-04-17 22.46 22.47 22.13 22.18 0.1M
2023-04-14 22.71 22.71 22.27 22.39 0.1M
2023-04-13 22.36 22.86 22.36 22.64 0.6M
2023-04-12 22.50 22.68 22.34 22.36 0.4M
2023-04-11 22.46 22.64 22.37 22.49 0.2M
2023-04-10 22.42 22.50 22.12 22.14 0.1M
2023-04-05 22.89 22.89 22.24 22.29 0.1M
2023-04-04 22.46 22.97 22.46 22.89 0.1M
2023-04-03 24.12 22.61 22.18 22.49 0.1M
2023-03-31 22.44 22.58 22.08 22.49 0.1M
2023-03-30 22.61 22.61 22.31 22.38 0.1M
2023-03-29 22.61 22.72 22.36 22.45 0.1M
2023-03-28 22.70 23.11 22.46 22.56 0.1M
2023-03-27 22.61 22.69 22.31 22.57 0.9M
2023-03-24 22.55 22.67 22.41 22.57 0.1M
2023-03-23 22.40 22.70 22.22 22.38 1.3M
2023-03-22 22.53 22.59 22.27 22.50 2.1M
2023-03-21 22.20 22.73 22.12 22.62 0.3M
2023-03-17 22.80 22.81 21.76 22.16 0.9M
2023-03-16 22.84 22.87 22.74 22.78 0.1M
2023-03-15 22.99 22.99 22.71 22.88 0.1M
2023-03-14 22.97 23.00 22.73 22.99 0.1M
2023-03-13 22.78 23.12 22.41 22.98 0.1M
2023-03-10 23.00 23.00 22.36 22.88 0.2M
2023-03-09 22.82 22.97 22.74 22.96 0.1M
2023-03-08 22.94 22.97 22.69 22.81 0.2M
2023-03-07 23.10 23.11 22.64 22.90 0.2M
2023-03-06 22.97 23.30 22.61 23.13 0.3M
2023-03-03 22.74 23.15 22.56 22.93 0.4M
2023-03-02 22.73 22.74 22.59 22.68 0.1M
2023-03-01 22.46 22.74 22.38 22.62 0.3M
2023-02-28 22.62 22.68 22.17 22.23 0.2M
2023-02-27 22.66 22.70 22.43 22.48 0.2M
2023-02-24 22.91 22.91 22.46 22.64 0.2M
2023-02-23 22.92 22.92 22.66 22.87 0.1M
2023-02-22 22.82 22.92 22.41 22.72 0.2M
2023-02-21 22.92 22.92 22.54 22.62 0.1M
2023-02-20 22.65 22.92 22.64 22.92 0.1M
2023-02-17 22.44 22.69 22.27 22.60 0.2M
2023-02-16 22.55 22.79 22.18 22.43 0.3M
2023-02-15 22.92 22.92 22.39 22.48 0.1M
2023-02-14 23.11 23.11 22.60 22.87 0.1M
2023-02-13 22.46 23.13 22.44 22.88 0.1M
2023-02-10 22.27 22.56 21.99 22.35 0.1M
2023-02-09 23.19 23.19 21.35 21.97 0.1M
2023-02-08 22.87 22.90 22.47 22.74 0.2M
2023-02-07 23.28 23.28 22.64 22.78 0.1M
2023-02-03 23.02 23.25 23.02 23.18 0.2M
2023-02-02 23.20 23.20 23.02 23.11 0.1M
2023-02-01 22.96 23.20 22.76 23.18 0.3M
2023-01-31 23.18 23.18 22.64 23.12 0.2M
2023-01-30 23.02 23.11 22.86 23.02 0.1M
2023-01-27 23.07 23.08 22.86 22.96 0.1M
2023-01-26 23.11 23.11 22.90 22.96 0.1M
2023-01-25 22.57 23.11 22.50 23.08 0.1M
2023-01-24 22.62 22.74 22.33 22.38 0.1M
2023-01-23 22.69 23.05 22.38 22.47 0.2M
2023-01-20 22.91 22.91 22.37 22.44 0.1M
2023-01-19 22.63 23.09 22.52 22.56 0.1M
2023-01-18 22.56 23.07 22.36 22.57 0.1M
2023-01-17 23.11 23.11 22.39 22.46 0.1M
2023-01-16 23.09 23.11 22.73 23.11 0.0M
2023-01-13 22.90 23.11 22.82 23.07 0.6M
2023-01-12 22.83 22.92 22.69 22.79 0.2M
2023-01-11 22.78 23.10 22.64 22.81 0.3M
2023-01-10 23.12 23.29 22.50 22.71 0.4M
2023-01-09 23.07 23.21 22.89 23.17 0.3M
2023-01-06 22.64 23.07 22.54 22.88 0.3M
2023-01-05 22.61 22.62 22.38 22.51 0.4M
2023-01-04 22.41 22.63 22.27 22.48 0.2M
2023-01-03 21.83 22.41 21.79 22.27 0.2M
2023-01-02 21.87 21.87 21.72 21.78 0.0M