Fastly

FSLY
🏛️ 멕시코 →
165.00
마지막 업데이트: 2025-09-23
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 137.50 137.50 137.50 137.50 0.0M
2022-12-28 142.00 142.00 142.00 142.00 0.0M
2022-12-22 159.30 159.30 152.00 152.00 0.0M
2022-12-21 162.00 162.00 162.00 162.00 0.0M
2022-12-19 172.00 172.00 169.00 169.00 0.0M
2022-12-15 179.00 179.00 179.00 179.00 0.0M
2022-12-09 190.00 190.00 190.00 190.00 0.0M
2022-12-08 195.00 195.00 195.00 195.00 0.0M
2022-12-07 188.00 188.00 188.00 188.00 0.0M
2022-12-02 200.00 200.00 200.00 200.00 0.0M
2022-12-01 180.00 180.00 180.00 180.00 0.0M
2022-11-29 166.00 166.00 166.00 166.00 0.0M
2022-11-28 166.00 166.00 166.00 166.00 0.0M
2022-11-23 159.00 166.10 159.00 166.10 0.0M
2022-11-22 160.50 161.50 160.50 161.50 0.0M
2022-11-18 170.50 172.00 167.00 172.00 0.0M
2022-11-17 187.50 187.50 175.00 176.00 0.0M
2022-11-15 200.00 206.50 200.00 206.50 0.0M
2022-11-11 186.01 190.00 186.01 190.00 0.0M
2022-11-08 158.00 167.00 158.00 167.00 0.0M
2022-11-04 163.79 163.79 163.79 163.79 0.0M
2022-11-03 174.00 174.00 174.00 174.00 0.0M
2022-11-01 172.00 174.00 168.00 168.00 0.0M
2022-10-27 170.00 170.00 170.00 170.00 0.0M
2022-10-25 170.00 170.00 170.00 170.00 0.0M
2022-10-21 158.00 162.15 158.00 162.15 0.0M
2022-10-20 158.00 158.00 158.00 158.00 0.0M
2022-10-17 156.00 156.00 156.00 156.00 0.0M
2022-10-11 156.00 156.00 156.00 156.00 0.0M
2022-10-10 168.00 168.00 162.00 162.00 0.0M
2022-10-07 185.00 185.00 172.00 172.00 0.0M
2022-10-05 180.50 180.50 180.50 180.50 0.0M
2022-10-04 187.50 187.50 187.50 187.50 0.0M
2022-10-03 176.35 180.00 176.35 180.00 0.0M
2022-09-28 180.00 180.00 180.00 180.00 0.0M
2022-09-23 165.00 166.75 165.00 166.75 0.0M
2022-09-22 171.00 171.00 171.00 171.00 0.0M
2022-09-21 178.00 178.00 178.00 178.00 0.0M
2022-09-12 190.00 190.00 190.00 190.00 0.0M
2022-09-09 190.00 192.60 190.00 192.60 0.0M
2022-09-07 178.00 178.00 178.00 178.00 0.0M
2022-09-06 183.50 183.50 183.50 183.50 0.0M
2022-09-02 180.00 180.00 169.12 169.12 0.0M
2022-09-01 179.00 179.00 175.00 175.00 0.0M
2022-08-26 187.00 192.30 183.00 183.00 0.0M
2022-08-24 195.00 195.00 193.00 193.00 0.0M
2022-08-23 195.00 195.00 190.00 190.44 0.0M
2022-08-22 207.00 207.00 197.50 197.50 0.0M
2022-08-19 217.00 219.00 208.00 209.00 0.0M
2022-08-18 221.00 222.25 221.00 222.25 0.0M
2022-08-17 229.00 229.00 224.00 224.00 0.0M
2022-08-16 248.77 248.77 239.00 239.00 0.0M
2022-08-15 240.00 240.00 240.00 240.00 0.0M
2022-08-12 240.00 240.00 240.00 240.00 0.0M
2022-08-11 244.10 248.77 233.85 233.85 0.0M
2022-08-10 235.50 235.50 235.50 235.50 0.0M
2022-08-09 227.00 230.00 227.00 230.00 0.0M
2022-08-08 245.00 248.99 244.25 244.25 0.0M
2022-08-05 247.00 247.00 223.00 229.00 0.0M
2022-08-03 271.00 271.00 264.61 270.96 0.0M
2022-08-02 250.00 255.00 250.00 255.00 0.0M
2022-08-01 230.00 230.00 230.00 230.00 0.0M
2022-07-29 228.00 230.00 228.00 230.00 0.0M
2022-07-27 225.00 225.00 225.00 225.00 0.0M
2022-07-26 225.00 225.00 217.00 217.00 0.0M
2022-07-25 233.00 233.00 229.00 229.50 0.0M
2022-07-22 262.00 262.00 237.00 237.00 0.0M
2022-07-21 260.00 261.00 260.00 261.00 0.0M
2022-07-20 245.00 245.00 245.00 245.00 0.0M
2022-07-19 233.00 233.00 229.00 229.00 0.0M
2022-07-18 257.00 257.00 257.00 257.00 0.0M
2022-07-15 233.25 239.00 233.25 238.30 0.0M
2022-07-14 231.25 233.25 231.25 233.25 0.0M
2022-07-13 233.00 233.00 233.00 233.00 0.0M
2022-07-12 240.00 244.00 240.00 244.00 0.0M
2022-07-11 265.00 265.00 237.00 241.00 0.0M
2022-07-08 285.10 285.10 285.10 285.10 0.0M
2022-07-07 261.00 271.00 261.00 271.00 0.0M
2022-07-06 267.00 267.00 264.50 264.50 0.0M
2022-06-30 233.00 233.00 222.00 222.00 0.0M
2022-06-29 241.00 241.00 237.00 237.00 0.0M
2022-06-28 245.00 245.00 245.00 245.00 0.0M
2022-06-27 253.50 253.50 253.50 253.50 0.0M
2022-06-24 258.00 258.00 258.00 258.00 0.0M
2022-06-23 225.00 225.00 225.00 225.00 0.0M
2022-06-22 237.00 237.00 237.00 237.00 0.0M
2022-06-21 229.00 238.00 229.00 238.00 0.0M
2022-06-14 211.77 211.77 207.00 208.00 0.0M
2022-06-13 223.00 223.00 211.00 211.00 0.0M
2022-06-10 239.00 239.00 227.00 228.00 0.0M
2022-06-09 249.00 249.00 249.00 249.00 0.0M
2022-06-08 259.00 263.00 259.00 263.00 0.0M
2022-06-07 235.00 235.00 235.00 235.00 0.0M
2022-06-06 245.00 245.00 240.00 240.00 0.0M
2022-06-03 243.00 250.00 240.00 240.00 0.0M
2022-05-31 255.00 255.00 250.01 254.58 0.0M
2022-05-26 233.00 250.50 232.00 250.00 0.0M
2022-05-25 211.00 214.05 211.00 214.05 0.0M
2022-05-24 227.00 227.00 211.00 211.00 0.0M
2022-05-20 247.00 247.00 247.00 247.00 0.0M
2022-05-19 230.00 230.00 230.00 230.00 0.0M
2022-05-18 237.00 238.00 221.00 221.00 0.0M
2022-05-17 227.00 238.00 227.00 238.00 0.0M
2022-05-16 250.00 250.00 250.00 250.00 0.0M
2022-05-13 235.00 246.00 235.00 246.00 0.0M
2022-05-12 201.00 212.00 194.82 212.00 0.0M
2022-05-11 213.06 213.06 205.00 205.00 0.0M
2022-05-10 233.00 233.00 217.00 227.00 0.0M
2022-05-09 257.00 257.00 235.01 239.30 0.0M
2022-05-06 266.80 275.00 262.00 262.00 0.0M
2022-05-04 323.00 323.00 307.00 309.01 0.0M
2022-05-02 327.00 327.00 327.00 327.00 0.0M
2022-04-28 327.00 327.00 323.00 323.00 0.0M
2022-04-27 335.00 335.00 327.00 327.00 0.0M
2022-04-22 350.00 350.00 339.00 345.00 0.0M
2022-04-21 367.00 367.00 343.00 343.00 0.0M
2022-04-20 365.00 379.00 353.00 353.00 0.0M
2022-04-19 386.00 392.00 386.00 390.00 0.0M
2022-04-18 375.00 383.12 367.01 383.12 0.0M
2022-04-13 377.00 377.00 377.00 377.00 0.0M
2022-04-12 384.00 384.00 365.00 370.00 0.0M
2022-04-11 363.00 374.12 363.00 374.12 0.0M
2022-04-08 357.50 381.00 357.50 381.00 0.0M
2022-04-06 357.00 357.00 345.00 345.00 0.0M
2022-04-05 380.57 380.57 365.00 365.00 0.0M
2022-04-04 374.99 389.01 374.99 380.00 0.0M
2022-04-01 370.00 375.00 370.00 375.00 0.0M
2022-03-31 349.50 349.50 347.00 347.04 0.0M
2022-03-30 363.00 365.49 360.00 365.49 0.0M
2022-03-29 360.66 370.00 360.00 370.00 0.0M
2022-03-25 340.00 340.00 333.00 333.00 0.0M
2022-03-24 341.00 350.60 336.30 350.60 0.0M
2022-03-23 340.50 360.00 340.50 350.00 0.0M
2022-03-22 357.00 357.00 351.00 351.00 0.0M
2022-03-18 345.00 345.00 340.00 340.00 0.0M
2022-03-17 330.00 335.00 330.00 335.00 0.0M
2022-03-16 305.00 316.50 305.00 312.59 0.0M
2022-03-15 280.00 286.00 280.00 280.00 0.0M
2022-03-14 295.00 299.00 280.00 280.00 0.0M
2022-03-11 305.00 305.00 292.00 292.00 0.0M
2022-03-10 324.00 324.00 310.00 310.00 0.0M
2022-03-09 326.00 326.50 319.00 323.50 0.0M
2022-03-08 312.00 335.99 312.00 314.42 0.0M
2022-03-07 329.00 330.00 325.00 325.00 0.0M
2022-03-04 352.00 352.00 322.00 322.00 0.0M
2022-03-03 370.00 370.00 342.00 342.00 0.0M
2022-03-02 363.00 374.00 363.00 374.00 0.0M
2022-03-01 376.50 376.50 375.00 375.00 0.0M
2022-02-28 375.00 381.75 375.00 381.75 0.0M
2022-02-25 380.00 380.00 364.00 364.00 0.0M
2022-02-24 357.00 378.41 357.00 378.41 0.0M
2022-02-23 376.00 376.00 357.00 357.00 0.0M
2022-02-22 367.44 380.00 367.44 369.71 0.0M
2022-02-21 367.00 367.00 360.00 360.00 0.0M
2022-02-18 405.00 405.00 377.00 384.16 0.0M
2022-02-17 551.00 551.00 390.00 392.25 0.0M
2022-02-16 580.60 585.59 573.00 585.00 0.0M
2022-02-15 600.00 604.27 587.05 604.27 0.0M
2022-02-14 570.00 580.00 570.00 580.00 0.0M
2022-02-11 602.00 602.00 575.00 575.00 0.0M
2022-02-10 603.00 603.00 590.00 590.00 0.0M
2022-02-09 573.00 595.00 573.00 580.00 0.0M
2022-02-08 565.00 565.00 524.01 524.01 0.0M
2022-02-04 555.00 555.00 555.00 555.00 0.0M
2022-02-03 549.00 549.00 529.00 529.00 0.0M
2022-02-02 574.00 574.00 557.20 563.90 0.0M
2022-02-01 595.00 595.00 595.00 595.00 0.0M
2022-01-28 504.00 512.00 494.00 512.00 0.0M
2022-01-27 524.00 524.00 509.00 511.50 0.0M
2022-01-26 564.70 564.70 529.00 529.00 0.0M
2022-01-25 543.00 556.00 543.00 556.00 0.0M
2022-01-24 571.00 571.00 510.01 560.00 0.0M
2022-01-21 601.00 606.34 576.00 581.73 0.0M
2022-01-20 639.00 642.00 617.80 618.50 0.0M
2022-01-19 609.00 618.01 606.00 606.00 0.0M
2022-01-18 634.50 634.50 610.00 614.60 0.0M
2022-01-14 636.00 638.00 616.00 634.50 0.0M
2022-01-13 685.00 700.00 641.00 641.00 0.0M
2022-01-12 690.00 690.00 685.00 685.00 0.0M
2022-01-11 710.00 710.00 700.00 700.00 0.0M
2022-01-10 650.00 673.35 650.00 673.35 0.0M
2022-01-07 667.00 690.00 667.00 675.40 0.0M
2022-01-06 650.00 655.01 635.00 655.01 0.0M
2022-01-05 688.00 721.99 655.00 662.00 0.0M
2022-01-04 715.00 722.00 685.00 722.00 0.0M
2022-01-03 737.00 764.99 736.00 743.00 0.0M