Actinver B (ACTINVRB)

ACTINVRB
🏛️ 멕시코 →
19.00
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
2025-09-26 19.30 19.30 18.90 19.00 0.0M
2025-09-25 18.90 19.00 18.90 18.90 0.1M
2025-09-24 19.00 19.00 19.00 19.00 0.0M
2025-09-23 18.62 19.00 18.62 19.00 0.0M
2025-09-22 18.80 19.00 18.80 19.00 0.0M
2025-09-19 18.70 19.00 18.70 19.00 0.1M
2025-09-18 18.70 18.86 18.70 18.86 0.0M
2025-09-17 18.70 18.80 18.60 18.80 0.0M
2025-09-15 18.45 18.80 18.30 18.80 0.0M
2025-09-11 18.60 18.60 18.60 18.60 0.0M
2025-09-10 18.90 18.90 18.60 18.60 0.0M
2025-09-09 18.62 18.63 18.60 18.60 0.1M
2025-09-08 18.61 18.90 18.60 18.90 0.0M
2025-09-05 18.89 18.90 18.60 18.90 0.0M
2025-09-04 18.79 18.90 18.55 18.55 0.0M
2025-09-03 18.61 18.79 18.60 18.60 0.0M
2025-09-02 18.76 18.76 18.50 18.50 0.0M
2025-08-29 18.59 18.61 18.59 18.61 0.0M
2025-08-28 18.80 18.85 18.50 18.50 0.0M
2025-08-27 18.90 18.90 18.50 18.80 0.0M
2025-08-26 18.80 18.80 18.50 18.80 0.1M
2025-08-25 18.70 18.91 18.65 18.91 0.0M
2025-08-22 18.85 19.03 18.72 18.93 0.0M
2025-08-21 18.95 18.95 18.71 18.71 0.0M
2025-08-20 19.10 19.10 18.78 19.10 0.0M
2025-08-19 18.75 19.08 18.75 18.78 0.0M
2025-08-18 18.70 18.75 18.70 18.75 0.0M
2025-08-15 18.52 19.20 18.50 18.50 0.0M
2025-08-14 18.52 18.74 18.50 18.50 0.0M
2025-08-13 18.69 18.73 18.69 18.73 0.0M
2025-08-12 18.51 18.51 18.50 18.50 0.0M
2025-08-11 18.50 18.70 18.50 18.70 0.0M
2025-08-08 18.40 18.68 18.40 18.50 0.0M
2025-08-07 18.79 18.90 18.50 18.78 0.0M
2025-08-05 18.50 18.50 18.50 18.50 0.1M
2025-08-04 18.70 18.70 18.50 18.50 0.0M
2025-08-01 18.50 18.51 18.50 18.51 0.0M
2025-07-31 18.50 18.75 18.50 18.50 0.0M
2025-07-30 18.64 18.64 18.16 18.50 0.6M
2025-07-29 18.80 18.80 18.64 18.64 0.0M
2025-07-28 18.93 18.93 18.50 18.80 0.0M
2025-07-25 18.85 18.85 18.85 18.85 0.0M
2025-07-24 18.21 18.48 18.11 18.48 0.0M
2025-07-23 18.49 18.50 18.20 18.48 0.7M
2025-07-18 18.48 18.51 18.47 18.51 0.0M
2025-07-17 18.49 18.60 18.15 18.50 0.0M
2025-07-16 18.37 18.60 18.30 18.60 0.0M
2025-07-15 18.74 18.74 18.20 18.66 0.0M
2025-07-14 18.60 18.75 18.58 18.58 0.0M
2025-07-11 18.65 18.65 18.64 18.64 0.0M
2025-07-10 18.30 18.31 18.30 18.30 0.2M
2025-07-09 18.39 18.39 18.30 18.30 0.1M
2025-07-08 18.48 18.48 18.39 18.39 0.5M
2025-07-07 18.70 18.70 18.50 18.50 0.1M
2025-07-03 18.70 18.70 18.60 18.70 0.0M
2025-07-02 18.71 18.71 18.70 18.70 0.0M
2025-07-01 18.72 19.05 18.72 19.05 0.0M
2025-06-30 18.50 19.05 18.50 19.05 0.0M
2025-06-27 18.95 18.97 18.95 18.95 0.0M
2025-06-26 18.97 18.97 18.97 18.97 0.0M
2025-06-25 19.00 19.00 18.70 18.70 0.0M
2025-06-24 18.72 18.75 18.70 18.70 0.0M
2025-06-23 18.90 18.90 18.70 18.70 0.0M
2025-06-20 18.70 19.00 18.70 19.00 0.0M
2025-06-19 18.72 18.72 18.70 18.70 0.0M
2025-06-18 18.75 18.75 18.75 18.75 0.0M
2025-06-16 19.00 19.00 18.95 18.95 0.0M
2025-06-13 19.01 19.01 19.01 19.01 0.0M
2025-06-12 18.71 18.71 18.71 18.71 0.0M
2025-06-11 19.00 19.00 19.00 19.00 0.0M
2025-06-10 18.70 18.70 18.70 18.70 0.0M
2025-06-09 18.70 18.70 18.70 18.70 0.0M
2025-06-05 18.70 19.05 18.70 19.05 0.0M
2025-06-04 18.99 18.99 18.70 18.70 0.0M
2025-06-03 19.20 19.20 19.20 19.20 0.0M
2025-06-02 19.25 19.30 19.25 19.25 0.0M
2025-05-30 18.73 19.00 18.70 19.00 0.0M
2025-05-29 18.70 18.70 18.70 18.70 0.0M
2025-05-28 19.00 19.00 19.00 19.00 0.0M
2025-05-27 18.70 18.70 18.70 18.70 0.0M
2025-05-26 19.00 19.00 18.70 18.70 0.0M
2025-05-22 18.87 18.87 18.70 18.70 0.3M
2025-05-21 19.15 19.15 18.95 18.95 0.0M
2025-05-20 18.87 19.23 18.87 19.23 0.0M
2025-05-19 18.87 18.87 18.50 18.50 0.0M
2025-05-15 18.80 18.99 18.80 18.80 0.0M
2025-05-14 19.40 19.40 19.10 19.10 0.0M
2025-05-13 19.00 19.00 18.81 18.82 0.0M
2025-05-12 19.00 19.00 19.00 19.00 0.0M
2025-05-09 18.81 19.00 18.81 18.87 0.0M
2025-05-08 18.50 18.50 18.50 18.50 0.0M
2025-05-07 18.50 18.51 18.50 18.51 0.0M
2025-05-06 19.00 19.00 19.00 19.00 0.0M
2025-05-05 18.87 19.28 18.87 18.87 0.0M
2025-05-02 18.87 18.87 18.87 18.87 0.0M
2025-04-30 18.50 18.50 18.50 18.50 0.0M
2025-04-28 18.60 18.60 18.60 18.60 0.0M
2025-04-24 18.61 18.61 18.61 18.61 0.0M
2025-04-21 18.62 18.62 18.62 18.62 0.0M
2025-04-16 18.50 19.00 18.50 18.62 0.0M
2025-04-15 18.62 18.62 18.62 18.62 0.0M
2025-04-10 19.00 19.00 19.00 19.00 0.0M
2025-04-09 18.62 18.62 18.50 18.50 0.2M
2025-04-08 19.00 19.56 18.60 18.60 0.0M
2025-04-07 18.50 18.86 18.50 18.86 0.0M
2025-04-04 18.50 19.00 18.50 19.00 0.0M
2025-04-03 18.50 18.50 18.50 18.50 0.0M
2025-04-02 18.35 18.50 18.35 18.50 0.0M
2025-04-01 18.50 18.50 18.50 18.50 0.5M
2025-03-31 18.50 18.50 18.50 18.50 0.0M
2025-03-28 18.70 18.70 18.50 18.50 0.0M
2025-03-27 18.50 18.50 18.50 18.50 0.0M
2025-03-24 18.50 18.50 18.50 18.50 0.0M
2025-03-21 18.50 18.50 18.50 18.50 0.0M
2025-03-20 18.51 18.51 18.50 18.50 0.0M
2025-03-18 19.00 19.00 18.50 18.50 0.0M
2025-03-14 18.69 19.15 18.69 19.00 0.0M
2025-03-13 18.52 18.52 18.52 18.52 0.0M
2025-03-12 18.60 18.60 18.50 18.52 0.0M
2025-03-11 19.00 19.00 18.60 18.62 0.0M
2025-03-10 19.00 19.00 19.00 19.00 0.0M
2025-03-07 18.80 18.80 18.30 18.55 0.0M
2025-03-06 19.00 19.00 18.99 19.00 0.0M
2025-03-05 18.64 18.76 18.64 18.76 0.0M
2025-03-04 19.03 19.03 19.03 19.03 0.0M
2025-03-03 19.03 19.40 19.03 19.40 0.0M
2025-02-28 19.50 19.50 19.45 19.45 0.0M
2025-02-27 19.99 19.99 19.50 19.50 0.0M
2025-02-26 19.47 19.60 19.45 19.60 0.0M
2025-02-25 19.03 19.50 19.03 19.50 0.0M
2025-02-24 19.10 19.10 18.65 18.80 0.0M
2025-02-20 19.03 19.03 19.03 19.03 0.0M
2025-02-19 19.03 19.03 19.03 19.03 0.0M
2025-02-18 19.40 19.40 19.00 19.00 0.0M
2025-02-17 18.81 18.81 18.00 18.81 0.3M
2025-02-14 18.50 18.87 18.45 18.45 0.0M
2025-02-12 18.35 18.50 18.35 18.50 0.0M
2025-02-11 18.40 18.41 18.40 18.40 0.0M
2025-02-10 18.29 18.65 18.29 18.65 0.0M
2025-02-07 18.00 18.67 18.00 18.67 2.1M
2025-02-06 17.90 18.00 17.90 18.00 0.3M
2025-02-05 17.92 18.25 17.85 17.90 0.1M
2025-02-04 17.90 17.90 17.90 17.90 0.0M
2025-01-31 18.17 18.40 17.87 18.25 0.0M
2025-01-30 18.44 18.44 18.17 18.17 0.0M
2025-01-29 18.01 18.30 17.85 17.90 0.0M
2025-01-28 18.01 18.01 18.01 18.01 0.0M
2025-01-27 18.25 18.25 18.01 18.01 0.0M
2025-01-24 17.85 18.51 17.85 18.25 0.0M
2025-01-23 18.03 18.03 17.85 17.85 0.4M
2025-01-22 18.18 18.35 17.99 18.00 0.0M
2025-01-21 18.45 18.45 18.00 18.00 0.0M
2025-01-20 17.95 18.10 17.95 18.10 0.2M
2025-01-17 18.28 18.72 17.60 17.60 0.0M
2025-01-16 17.60 17.75 17.60 17.75 0.0M
2025-01-15 17.60 17.80 17.50 17.50 0.5M
2025-01-14 17.60 17.60 17.60 17.60 0.0M
2025-01-13 17.44 17.80 17.44 17.80 0.0M
2025-01-10 17.60 17.85 17.60 17.60 0.0M
2025-01-09 17.75 17.75 17.60 17.60 0.2M
2025-01-08 17.40 17.80 17.40 17.60 0.1M
2025-01-07 18.39 18.60 17.60 17.60 0.0M
2025-01-06 17.85 17.85 17.85 17.85 0.0M
2025-01-03 17.85 17.85 17.60 17.60 0.0M
2025-01-02 17.82 17.85 17.80 17.85 0.0M