Concentradora Hipotecaria SAPI de CV (FHIPO14)

FHIPO14
🏛️ 멕시코 →
12.84
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 15.71 15.71 15.60 15.63 0.0M
2023-12-28 15.60 15.71 15.49 15.52 0.0M
2023-12-27 15.70 15.70 15.50 15.55 0.0M
2023-12-26 15.56 15.69 15.45 15.48 0.1M
2023-12-22 15.56 15.56 15.47 15.54 0.0M
2023-12-21 15.49 15.64 15.45 15.49 0.0M
2023-12-20 15.70 15.85 15.41 15.49 0.0M
2023-12-19 15.80 15.80 15.60 15.64 0.0M
2023-12-18 15.68 15.79 15.55 15.65 0.0M
2023-12-15 15.70 15.70 15.67 15.69 0.0M
2023-12-14 15.67 15.93 15.67 15.70 0.0M
2023-12-13 15.70 15.70 15.65 15.68 1.6M
2023-12-11 15.75 16.08 15.70 15.70 0.0M
2023-12-08 15.84 15.98 15.70 15.70 0.0M
2023-12-07 15.89 15.89 15.85 15.85 2.2M
2023-12-06 15.92 15.92 15.85 15.89 0.0M
2023-12-05 15.99 15.99 15.85 15.90 0.3M
2023-12-04 16.00 16.00 15.98 15.98 0.0M
2023-12-01 16.00 16.00 16.00 15.98 0.0M
2023-11-30 16.00 16.00 15.95 16.00 0.0M
2023-11-29 16.00 16.10 15.99 15.99 0.0M
2023-11-28 16.05 16.30 16.00 16.01 0.0M
2023-11-27 16.45 16.47 16.07 16.07 0.2M
2023-11-24 16.34 16.34 16.20 16.20 0.0M
2023-11-23 16.25 16.25 16.20 16.20 0.0M
2023-11-22 16.31 16.32 16.20 16.20 0.0M
2023-11-21 16.55 16.63 16.29 16.31 0.0M
2023-11-17 16.52 16.55 16.52 16.55 0.0M
2023-11-16 16.50 16.60 16.50 16.52 0.0M
2023-11-15 16.80 16.85 16.62 16.62 0.0M
2023-11-14 16.94 16.94 16.61 16.61 0.0M
2023-11-13 17.11 17.11 17.11 17.47 0.0M
2023-11-10 17.45 17.45 17.45 17.45 0.0M
2023-11-09 17.29 17.99 17.29 17.45 0.0M
2023-11-08 16.96 17.17 16.95 17.17 0.0M
2023-11-07 16.87 16.90 16.87 16.90 0.0M
2023-11-06 16.80 16.90 16.80 16.87 0.0M
2023-11-03 16.80 16.80 16.80 16.80 0.0M
2023-11-01 16.84 17.00 16.76 16.76 0.0M
2023-10-31 16.55 16.71 16.55 16.67 0.0M
2023-10-30 16.20 16.35 16.20 16.35 0.0M
2023-10-27 16.20 16.20 15.99 16.16 0.0M
2023-10-26 16.30 16.30 16.30 16.30 0.0M
2023-10-25 16.30 16.30 16.30 16.30 0.0M
2023-10-24 16.35 16.35 16.35 16.35 0.0M
2023-10-23 16.50 16.57 16.35 16.35 0.0M
2023-10-20 16.50 16.50 16.50 16.50 0.0M
2023-10-19 16.50 16.51 16.50 16.51 0.0M
2023-10-18 16.48 16.48 16.48 16.48 0.0M
2023-10-17 16.48 16.48 16.48 16.48 0.0M
2023-10-16 16.50 16.50 16.50 16.50 0.0M
2023-10-13 16.30 16.30 16.30 16.30 0.0M
2023-10-12 16.30 16.30 16.30 16.30 0.0M
2023-10-11 16.28 16.30 16.28 16.30 0.0M
2023-10-10 16.25 16.25 16.25 16.25 0.0M
2023-10-09 16.25 16.25 16.24 16.25 0.0M
2023-10-06 16.25 16.25 16.25 16.25 0.0M
2023-10-05 16.25 16.25 16.25 16.25 0.0M
2023-10-04 16.30 16.30 16.30 16.25 0.0M
2023-10-03 16.35 16.35 16.35 16.34 0.0M
2023-10-02 16.87 16.87 16.30 16.30 0.0M
2023-09-29 16.55 16.55 16.55 16.55 0.6M
2023-09-28 16.90 16.95 16.80 16.96 0.0M
2023-09-27 16.49 16.97 16.48 16.96 0.1M
2023-09-26 16.20 16.50 16.20 16.49 0.1M
2023-09-25 16.01 16.20 16.01 16.20 0.0M
2023-09-22 16.15 16.15 16.15 16.15 0.0M
2023-09-21 16.12 16.12 16.12 16.12 0.0M
2023-09-20 16.12 16.12 16.00 16.00 0.0M
2023-09-19 16.11 16.11 15.98 15.99 0.0M
2023-09-18 16.33 16.33 16.00 16.00 0.0M
2023-09-15 16.45 16.45 16.00 16.10 0.0M
2023-09-14 16.45 16.50 16.45 16.48 0.0M
2023-09-13 16.45 16.45 16.45 16.45 0.0M
2023-09-12 16.14 16.14 16.13 16.13 0.0M
2023-09-11 16.20 16.20 16.10 16.14 0.0M
2023-09-08 16.25 16.25 16.20 16.18 0.0M
2023-09-07 16.30 16.40 16.28 16.28 0.0M
2023-09-06 16.52 16.52 16.30 16.50 0.0M
2023-09-05 16.54 16.54 16.50 16.50 0.0M
2023-09-04 16.96 16.96 16.96 16.96 0.0M
2023-09-01 17.00 17.00 16.96 16.96 0.0M
2023-08-31 16.94 16.94 16.94 16.94 0.0M
2023-08-30 16.84 16.84 16.50 16.50 0.1M
2023-08-29 16.86 16.92 16.84 16.84 0.0M
2023-08-28 16.85 16.85 16.85 16.85 0.0M
2023-08-25 16.95 16.95 16.85 16.85 0.0M
2023-08-24 16.96 16.96 16.85 16.85 0.0M
2023-08-23 17.00 17.00 17.00 17.00 0.0M
2023-08-22 17.04 17.04 17.04 17.04 0.0M
2023-08-21 17.08 17.08 17.08 17.08 0.0M
2023-08-18 16.98 16.98 16.84 16.84 0.0M
2023-08-17 17.02 17.05 17.02 16.98 0.0M
2023-08-16 16.98 16.98 16.98 17.09 0.0M
2023-08-15 17.00 17.20 16.98 16.98 0.0M
2023-08-14 17.35 17.35 17.10 17.20 0.0M
2023-08-11 17.29 17.29 17.00 17.00 0.0M
2023-08-10 16.77 17.07 16.74 17.00 0.0M
2023-08-09 16.71 16.71 16.71 16.71 0.0M
2023-08-08 16.70 16.75 16.47 16.75 0.0M
2023-08-07 16.70 16.70 16.55 16.55 0.0M
2023-08-04 16.30 16.30 16.30 16.30 0.0M
2023-08-03 16.30 16.30 16.30 16.30 0.0M
2023-08-02 16.55 16.55 16.30 16.30 0.0M
2023-08-01 16.56 16.56 16.50 16.52 0.0M
2023-07-31 16.60 16.60 16.55 16.56 0.0M
2023-07-28 16.52 16.52 16.30 16.30 0.0M
2023-07-27 16.34 16.34 16.28 16.28 0.0M
2023-07-26 16.59 16.59 16.30 16.30 0.0M
2023-07-25 16.30 16.60 16.17 16.30 0.0M
2023-07-24 16.35 16.40 16.00 16.00 0.0M
2023-07-21 16.59 16.60 16.28 16.30 0.0M
2023-07-20 16.30 16.48 16.30 16.48 0.0M
2023-07-19 16.60 16.60 16.30 16.30 0.0M
2023-07-18 16.50 16.50 16.30 16.30 0.0M
2023-07-17 16.60 16.60 16.40 16.40 0.0M
2023-07-14 16.59 16.59 16.44 16.44 0.0M
2023-07-13 16.59 16.59 16.00 16.58 0.0M
2023-07-12 16.59 16.59 16.58 16.58 0.0M
2023-07-11 16.59 16.59 16.59 16.59 0.0M
2023-07-10 16.60 16.60 16.60 16.60 0.0M
2023-07-07 16.61 16.62 16.60 16.60 0.0M
2023-07-06 16.72 16.72 16.50 16.60 0.0M
2023-07-05 16.98 16.98 16.98 16.98 0.0M
2023-07-04 17.00 17.00 17.00 17.00 0.0M
2023-07-03 16.72 17.00 16.70 17.00 0.0M
2023-06-30 17.25 17.25 16.98 16.98 0.0M
2023-06-29 17.29 17.29 17.29 17.29 0.0M
2023-06-28 17.11 17.11 16.99 17.24 0.0M
2023-06-27 17.25 17.25 17.25 17.24 0.0M
2023-06-26 17.30 17.30 17.30 17.30 0.0M
2023-06-23 17.29 17.29 17.28 17.28 0.0M
2023-06-22 17.31 17.31 17.31 17.31 0.0M
2023-06-21 17.35 17.36 17.31 17.31 0.0M
2023-06-20 17.40 17.40 17.40 17.35 0.7M
2023-06-19 17.48 17.48 17.40 17.40 0.0M
2023-06-16 17.50 17.50 17.50 17.50 0.0M
2023-06-15 17.45 17.51 17.45 17.51 0.0M
2023-06-14 17.41 17.45 17.39 17.39 3.1M
2023-06-13 17.40 17.50 17.37 17.41 0.2M
2023-06-12 17.38 17.40 17.30 17.38 0.0M
2023-06-09 17.40 17.52 17.40 17.41 0.0M
2023-06-08 17.34 17.34 17.34 17.34 0.0M
2023-06-07 17.35 17.35 17.34 17.34 0.0M
2023-06-06 17.29 17.60 17.29 17.40 3.0M
2023-06-05 17.00 17.25 16.99 17.25 0.0M
2023-06-02 16.98 17.01 16.98 17.01 0.0M
2023-06-01 16.59 16.59 16.59 16.59 0.0M
2023-05-31 16.88 16.88 16.50 16.50 0.0M
2023-05-30 16.89 16.89 16.89 16.89 0.0M
2023-05-29 16.88 16.89 16.88 16.89 0.0M
2023-05-26 16.68 16.94 16.68 16.86 0.0M
2023-05-25 16.68 16.68 16.68 16.68 0.0M
2023-05-24 16.83 16.83 16.83 16.83 0.0M
2023-05-23 16.88 16.88 16.86 16.86 0.0M
2023-05-22 16.88 16.88 16.88 16.88 0.0M
2023-05-19 16.79 16.88 16.50 16.88 0.0M
2023-05-18 16.84 16.85 16.77 16.88 0.0M
2023-05-17 16.84 16.84 16.84 16.84 0.0M
2023-05-16 16.90 16.90 16.85 16.85 0.0M
2023-05-15 16.79 16.99 16.79 16.92 0.0M
2023-05-12 16.99 16.99 16.80 16.80 0.0M
2023-05-11 16.98 16.98 16.95 16.98 0.0M
2023-05-10 16.91 16.96 16.90 16.93 0.0M
2023-05-09 16.85 16.90 16.84 16.84 0.0M
2023-05-08 16.99 17.00 16.85 16.85 0.0M
2023-05-05 16.85 16.90 16.85 16.90 0.1M
2023-05-04 16.50 16.76 16.50 16.75 0.0M
2023-05-03 16.46 16.62 16.46 16.50 0.0M
2023-05-02 16.50 16.60 16.40 16.45 0.0M
2023-04-28 16.75 16.75 16.50 16.60 0.0M
2023-04-27 16.74 16.74 16.50 16.51 0.0M
2023-04-26 16.77 16.77 16.75 16.70 0.0M
2023-04-25 16.78 16.78 16.75 16.75 0.0M
2023-04-24 16.70 16.76 16.60 16.76 0.0M
2023-04-21 16.77 16.77 16.77 16.77 0.0M
2023-04-20 16.52 16.79 16.50 16.73 0.0M
2023-04-19 16.55 16.60 16.55 16.60 0.0M
2023-04-18 16.58 16.72 16.45 16.72 0.0M
2023-04-17 16.78 16.78 16.50 16.68 1.0M
2023-04-14 16.81 16.81 16.79 16.79 0.0M
2023-04-13 16.79 16.79 16.70 16.79 0.0M
2023-04-12 16.79 16.79 16.77 16.79 0.0M
2023-04-11 16.81 16.81 16.81 16.71 0.0M
2023-04-10 16.80 16.90 16.80 16.80 0.0M
2023-04-05 16.85 16.92 16.85 16.92 0.0M
2023-04-04 16.71 16.83 16.71 16.83 0.0M
2023-04-03 16.93 16.93 16.93 16.93 0.0M
2023-03-31 16.88 16.89 16.79 16.79 0.0M
2023-03-30 16.90 16.90 16.84 16.84 0.0M
2023-03-29 16.85 16.98 16.84 16.84 0.0M
2023-03-28 16.85 16.85 16.85 16.85 0.0M
2023-03-27 16.85 16.85 16.71 16.85 0.0M
2023-03-24 16.85 16.85 16.85 16.85 0.0M
2023-03-23 16.91 16.91 16.91 16.85 0.0M
2023-03-22 16.58 16.90 16.58 16.85 0.0M
2023-03-21 16.58 16.58 16.50 16.58 0.0M
2023-03-17 16.60 16.60 16.59 16.58 0.0M
2023-03-16 16.60 16.81 16.60 16.60 0.0M
2023-03-15 16.65 16.65 16.60 16.60 0.0M
2023-03-14 16.65 16.65 16.45 16.53 0.0M
2023-03-13 17.00 17.14 17.00 17.00 0.0M
2023-03-10 17.02 17.02 16.87 17.00 0.0M
2023-03-09 17.00 17.14 17.00 17.00 0.0M
2023-03-08 17.50 17.50 16.97 17.00 0.0M
2023-03-07 17.10 17.71 17.10 17.50 0.0M
2023-03-06 16.75 16.75 16.69 16.69 0.0M
2023-03-03 16.73 16.73 16.70 16.70 0.0M
2023-03-02 16.79 16.79 16.68 16.75 0.0M
2023-03-01 16.88 16.88 16.80 16.80 0.0M
2023-02-28 16.88 16.88 16.78 16.80 0.0M
2023-02-27 17.00 17.00 16.89 16.89 0.0M
2023-02-24 16.95 16.95 16.50 16.51 0.0M
2023-02-23 16.99 16.99 16.93 16.95 0.0M
2023-02-22 16.94 16.94 16.94 16.94 0.0M
2023-02-21 16.99 16.99 16.95 16.99 0.0M
2023-02-20 16.99 16.99 16.99 16.99 0.0M
2023-02-17 16.99 17.00 16.50 17.00 0.1M
2023-02-16 17.00 17.00 17.00 17.00 0.0M
2023-02-15 17.00 17.00 16.94 16.94 0.0M
2023-02-14 17.00 17.00 16.96 16.98 0.0M
2023-02-13 17.00 17.00 16.99 16.99 0.0M
2023-02-10 17.00 17.00 16.98 16.98 0.0M
2023-02-09 17.00 17.00 17.00 16.99 0.0M
2023-02-08 16.99 16.99 16.96 16.97 0.0M
2023-02-07 17.00 17.00 16.95 16.99 0.0M
2023-02-03 17.10 17.10 17.00 17.00 0.0M
2023-02-02 17.00 17.00 17.00 17.00 0.0M
2023-02-01 17.18 17.19 16.94 16.94 0.0M
2023-01-31 17.14 17.14 17.00 17.00 0.0M
2023-01-30 17.19 17.19 17.12 17.10 0.0M
2023-01-27 17.20 17.20 17.18 17.19 0.0M
2023-01-26 17.18 17.20 17.15 17.19 0.0M
2023-01-25 17.20 17.20 17.15 17.20 0.0M
2023-01-24 17.45 17.45 17.15 17.15 0.0M
2023-01-23 17.49 17.49 17.45 17.45 0.0M
2023-01-20 17.49 17.49 17.49 17.49 0.0M
2023-01-19 17.65 17.65 17.40 17.49 0.0M
2023-01-18 17.65 17.65 17.63 17.50 0.0M
2023-01-17 17.49 17.49 17.49 17.49 0.0M
2023-01-16 17.49 17.49 17.49 17.49 0.0M
2023-01-13 17.49 17.49 17.47 17.49 0.0M
2023-01-12 17.49 17.49 17.49 17.49 0.0M
2023-01-11 17.47 17.47 17.45 17.45 0.0M
2023-01-10 17.50 17.50 17.47 17.47 0.0M
2023-01-09 17.50 17.50 17.50 17.50 0.0M
2023-01-06 17.50 17.50 17.40 17.40 0.0M
2023-01-05 17.50 17.50 17.50 17.50 0.0M
2023-01-04 17.46 17.50 17.35 17.50 0.0M
2023-01-03 17.49 17.50 17.49 17.50 0.0M
2023-01-02 17.49 17.49 17.35 17.40 0.0M