Fibra Mty SAPI de CV (FMTY14)

FMTY14
🏛️ 멕시코 →
13.68
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
2021-12-31 11.59 11.64 11.55 11.61 0.1M
2021-12-30 11.58 11.63 11.52 11.55 0.2M
2021-12-29 11.63 11.71 11.54 11.58 0.1M
2021-12-28 11.52 11.65 11.52 11.55 0.2M
2021-12-27 11.52 11.66 11.47 11.48 0.2M
2021-12-24 11.53 11.57 11.50 11.52 0.1M
2021-12-23 11.54 11.55 11.43 11.51 0.2M
2021-12-22 11.53 11.55 11.44 11.47 0.2M
2021-12-21 11.52 11.57 11.45 11.47 0.2M
2021-12-20 11.56 11.61 11.43 11.52 0.3M
2021-12-17 11.48 11.57 11.48 11.52 0.6M
2021-12-16 11.54 11.55 11.46 11.47 0.2M
2021-12-15 11.50 11.55 11.45 11.54 4.8M
2021-12-14 11.45 11.52 11.33 11.50 0.4M
2021-12-13 11.41 11.49 11.37 11.39 0.2M
2021-12-10 11.46 11.49 11.30 11.41 0.2M
2021-12-09 11.53 11.62 11.43 11.47 0.2M
2021-12-08 11.50 11.57 11.49 11.53 0.1M
2021-12-07 11.53 11.53 11.51 11.52 0.0M
2021-12-06 11.53 11.59 11.38 11.53 0.1M
2021-12-03 11.60 11.60 11.43 11.53 0.2M
2021-12-02 11.43 11.67 11.43 11.64 0.2M
2021-12-01 11.37 11.43 11.35 11.36 0.1M
2021-11-30 11.45 11.48 11.37 11.38 0.1M
2021-11-29 11.43 11.46 11.39 11.45 0.1M
2021-11-26 11.43 11.43 11.29 11.34 0.1M
2021-11-25 11.35 11.41 11.32 11.41 0.1M
2021-11-24 11.38 11.41 11.28 11.35 0.2M
2021-11-23 11.31 11.42 11.31 11.38 0.2M
2021-11-22 11.30 11.38 11.28 11.30 0.1M
2021-11-19 11.33 11.35 11.23 11.30 0.1M
2021-11-18 11.32 11.35 11.26 11.32 0.1M
2021-11-17 11.36 11.37 11.28 11.33 0.2M
2021-11-16 11.22 11.38 11.19 11.36 0.3M
2021-11-12 11.19 11.22 11.18 11.22 0.2M
2021-11-11 11.16 11.20 11.16 11.18 0.0M
2021-11-10 11.14 11.21 11.09 11.19 0.1M
2021-11-09 11.22 11.23 11.11 11.14 0.2M
2021-11-08 11.21 11.27 11.14 11.16 0.1M
2021-11-05 11.23 11.23 11.16 11.22 0.2M
2021-11-04 11.23 11.27 11.21 11.23 0.2M
2021-11-03 11.27 11.27 11.20 11.23 0.2M
2021-11-01 11.22 11.31 11.17 11.29 0.2M
2021-10-29 11.28 11.33 11.14 11.17 0.2M
2021-10-28 11.32 11.32 11.24 11.28 0.0M
2021-10-27 11.39 11.39 11.24 11.32 0.1M
2021-10-26 11.24 11.42 11.24 11.41 0.1M
2021-10-25 11.28 11.30 11.25 11.29 0.1M
2021-10-22 11.28 11.30 11.20 11.28 0.2M
2021-10-21 11.26 11.29 11.23 11.26 0.1M
2021-10-20 11.23 11.30 11.23 11.25 0.1M
2021-10-19 11.29 11.30 11.20 11.20 0.2M
2021-10-18 11.30 11.30 11.26 11.28 0.2M
2021-10-15 11.28 11.34 11.26 11.29 0.1M
2021-10-14 11.29 11.31 11.23 11.28 0.2M
2021-10-13 11.23 11.28 11.19 11.20 0.1M
2021-10-12 11.30 11.30 11.19 11.22 0.1M
2021-10-11 11.29 11.31 11.21 11.23 0.1M
2021-10-08 11.28 11.37 11.15 11.24 0.2M
2021-10-07 11.18 11.42 11.18 11.28 0.1M
2021-10-06 11.19 11.22 11.13 11.18 0.2M
2021-10-05 11.23 11.28 11.18 11.19 0.6M
2021-10-04 11.32 11.44 11.21 11.23 0.3M
2021-10-01 11.32 11.32 11.21 11.23 0.2M
2021-09-30 11.37 11.40 11.17 11.33 0.3M
2021-09-29 11.38 11.38 11.18 11.23 0.6M
2021-09-28 11.40 11.48 11.22 11.23 0.5M
2021-09-27 11.60 11.69 11.30 11.40 0.3M
2021-09-24 11.67 11.67 11.57 11.60 0.1M
2021-09-23 11.46 11.67 11.46 11.56 0.2M
2021-09-22 11.51 11.51 11.44 11.47 0.2M
2021-09-21 11.46 11.51 11.42 11.51 0.1M
2021-09-20 11.45 11.46 11.37 11.45 0.2M
2021-09-17 11.51 11.59 11.46 11.52 0.3M
2021-09-15 11.36 11.51 11.36 11.51 0.1M
2021-09-14 11.42 11.42 11.32 11.34 0.2M
2021-09-13 11.36 11.42 11.30 11.34 0.2M
2021-09-10 11.51 11.51 11.32 11.37 0.2M
2021-09-09 11.40 11.49 11.35 11.42 0.1M
2021-09-08 11.41 11.51 11.37 11.42 0.1M
2021-09-07 11.39 11.49 11.35 11.41 0.2M
2021-09-06 11.41 11.42 11.39 11.41 0.2M
2021-09-03 11.32 11.46 11.28 11.41 0.2M
2021-09-02 11.34 11.34 11.29 11.30 0.1M
2021-09-01 11.31 11.34 11.28 11.32 0.2M
2021-08-31 11.32 11.33 11.30 11.32 0.1M
2021-08-30 11.32 11.37 11.28 11.32 0.3M
2021-08-27 11.32 11.38 11.32 11.34 0.1M
2021-08-26 11.31 11.36 11.29 11.32 0.6M
2021-08-25 11.37 11.39 11.26 11.30 0.2M
2021-08-24 11.42 11.42 11.30 11.32 0.4M
2021-08-23 11.27 11.42 11.27 11.32 0.2M
2021-08-20 11.28 11.29 11.21 11.27 0.2M
2021-08-19 11.38 11.41 11.23 11.29 0.4M
2021-08-18 11.42 11.42 11.33 11.36 0.1M
2021-08-17 11.32 11.42 11.32 11.42 0.1M
2021-08-16 11.39 11.42 11.36 11.39 0.2M
2021-08-13 11.42 11.42 11.34 11.39 0.1M
2021-08-12 11.42 11.45 11.32 11.42 0.1M
2021-08-11 11.44 11.46 11.37 11.42 0.4M
2021-08-10 11.50 11.50 11.33 11.44 0.1M
2021-08-09 11.41 11.50 11.32 11.43 0.1M
2021-08-06 11.32 11.51 11.30 11.44 0.2M
2021-08-05 11.37 11.51 11.23 11.41 0.4M
2021-08-04 11.26 11.52 11.13 11.37 0.4M
2021-08-03 11.13 11.45 11.08 11.29 0.4M
2021-08-02 11.22 11.23 11.04 11.08 0.4M
2021-07-30 11.22 11.22 11.18 11.21 0.1M
2021-07-29 11.21 11.23 11.05 11.14 0.4M
2021-07-28 11.22 11.31 11.06 11.14 0.4M
2021-07-27 11.41 11.46 11.19 11.22 0.3M
2021-07-26 11.38 11.50 11.38 11.42 0.1M
2021-07-23 11.41 11.42 11.31 11.31 0.1M
2021-07-22 11.42 11.51 11.28 11.39 0.3M
2021-07-21 11.50 11.50 11.37 11.38 0.1M
2021-07-20 11.31 11.46 11.26 11.43 0.7M
2021-07-19 11.30 11.32 11.25 11.29 0.1M
2021-07-16 11.23 11.31 11.18 11.30 0.2M
2021-07-15 11.31 11.31 11.16 11.20 0.2M
2021-07-14 11.28 11.31 11.24 11.31 0.1M
2021-07-13 11.28 11.28 11.22 11.28 0.2M
2021-07-12 11.30 11.30 11.21 11.28 0.2M
2021-07-09 11.29 11.41 11.17 11.24 0.3M
2021-07-08 11.14 11.29 11.04 11.14 0.3M
2021-07-07 11.14 11.21 10.94 11.08 0.4M
2021-07-06 11.68 11.69 11.00 11.13 0.5M
2021-07-05 11.65 11.70 11.34 11.68 0.1M
2021-07-02 11.35 11.60 11.23 11.34 0.2M
2021-07-01 11.59 11.59 11.29 11.31 0.1M
2021-06-30 11.57 11.66 11.46 11.46 0.1M
2021-06-29 11.55 11.70 11.53 11.55 0.1M
2021-06-28 11.74 11.74 11.24 11.54 0.1M
2021-06-25 11.73 11.83 11.54 11.54 0.1M
2021-06-24 11.49 11.88 11.43 11.72 0.1M
2021-06-23 11.67 11.67 11.49 11.52 0.1M
2021-06-22 11.49 11.72 11.47 11.63 0.3M
2021-06-21 11.17 11.75 11.17 11.52 0.4M
2021-06-18 11.11 13.19 11.03 11.38 0.6M
2021-06-17 11.15 11.16 11.08 11.15 0.1M
2021-06-16 11.00 11.11 10.93 11.07 0.2M
2021-06-15 11.00 11.06 10.96 11.00 0.1M
2021-06-14 11.00 11.01 10.92 11.00 0.1M
2021-06-11 10.92 10.95 10.88 10.93 0.1M
2021-06-10 10.93 10.94 10.87 10.92 0.2M
2021-06-09 10.92 10.92 10.85 10.85 0.1M
2021-06-08 10.93 10.93 10.84 10.91 0.1M
2021-06-07 10.89 10.97 10.86 10.93 0.1M
2021-06-04 10.92 10.93 10.84 10.89 0.1M
2021-06-03 10.92 10.92 10.79 10.87 0.1M
2021-06-02 10.89 10.93 10.79 10.92 0.2M
2021-06-01 10.84 10.93 10.84 10.89 0.1M
2021-05-31 10.81 10.92 10.78 10.79 0.1M
2021-05-28 10.96 10.96 10.79 10.80 0.1M
2021-05-27 10.88 10.98 10.70 10.95 0.1M
2021-05-26 10.80 10.83 10.75 10.79 0.1M
2021-05-25 10.73 10.79 10.64 10.74 0.2M
2021-05-24 10.80 10.80 10.67 10.71 0.2M
2021-05-21 10.85 10.85 10.73 10.77 0.1M
2021-05-20 10.82 10.92 10.73 10.78 0.4M
2021-05-19 11.05 11.07 10.76 10.79 0.3M
2021-05-18 10.96 11.66 10.96 11.05 0.2M
2021-05-17 10.87 11.09 10.82 10.96 0.1M
2021-05-14 10.78 10.85 10.74 10.85 0.1M
2021-05-13 10.79 10.82 10.65 10.75 0.2M
2021-05-12 10.85 10.85 10.78 10.79 0.1M
2021-05-11 10.85 10.92 10.82 10.84 0.3M
2021-05-10 10.79 10.90 10.68 10.84 0.1M
2021-05-07 10.88 10.88 10.76 10.79 0.1M
2021-05-06 10.92 11.09 10.71 10.87 0.7M
2021-05-05 10.87 10.93 10.85 10.89 0.5M
2021-05-04 10.82 10.84 10.79 10.79 0.1M
2021-05-03 10.81 10.81 10.72 10.79 0.2M
2021-04-30 10.77 10.77 10.66 10.72 0.2M
2021-04-29 10.74 10.74 10.66 10.69 0.1M
2021-04-28 10.73 10.74 10.66 10.74 0.2M
2021-04-27 10.65 10.69 10.62 10.66 0.1M
2021-04-26 10.66 10.67 10.47 10.58 0.2M
2021-04-23 10.67 10.69 10.48 10.52 0.4M
2021-04-22 10.59 10.68 10.49 10.67 0.3M
2021-04-21 10.69 10.69 10.53 10.55 0.2M
2021-04-20 10.69 10.69 10.57 10.66 0.1M
2021-04-19 10.65 10.70 10.61 10.65 0.1M
2021-04-16 10.68 10.68 10.62 10.64 0.1M
2021-04-15 10.65 10.70 10.59 10.66 0.1M
2021-04-14 10.70 10.70 10.53 10.57 0.3M
2021-04-13 10.71 10.76 10.47 10.55 0.3M
2021-04-12 10.71 10.78 10.47 10.70 0.3M
2021-04-09 10.76 10.76 10.60 10.70 0.2M
2021-04-08 10.47 10.65 10.47 10.57 0.2M
2021-04-07 10.57 10.66 10.52 10.56 0.2M
2021-04-06 10.71 10.71 10.46 10.59 0.3M
2021-04-05 10.64 10.69 10.56 10.60 0.1M
2021-03-31 10.83 10.83 10.46 10.51 0.3M
2021-03-30 10.61 10.74 10.61 10.67 0.1M
2021-03-29 10.88 10.98 10.45 10.61 0.3M
2021-03-26 10.77 10.88 10.62 10.84 0.3M
2021-03-25 10.68 10.86 10.56 10.77 0.6M
2021-03-24 10.52 10.81 10.52 10.70 0.7M
2021-03-23 10.50 10.76 10.49 10.67 0.2M
2021-03-22 10.53 10.53 10.45 10.51 0.2M
2021-03-19 10.53 10.53 10.49 10.51 0.2M
2021-03-18 10.48 10.53 10.43 10.51 0.1M
2021-03-17 10.57 10.57 10.39 10.43 0.3M
2021-03-16 10.55 10.55 10.45 10.46 0.2M
2021-03-12 10.57 10.59 10.46 10.53 0.4M
2021-03-11 10.57 10.57 10.44 10.48 0.2M
2021-03-10 10.46 10.53 10.43 10.46 0.2M
2021-03-09 10.43 10.56 10.41 10.46 0.2M
2021-03-08 10.47 10.56 10.44 10.46 0.1M
2021-03-05 10.35 10.56 10.35 10.50 0.2M
2021-03-04 10.62 10.73 10.41 10.42 0.2M
2021-03-03 10.70 10.70 10.54 10.62 0.3M
2021-03-02 10.59 10.73 10.54 10.61 0.8M
2021-03-01 10.82 10.83 10.55 10.58 0.6M
2021-02-26 10.64 10.79 10.55 10.77 0.5M
2021-02-25 10.73 10.82 10.53 10.64 0.9M
2021-02-24 10.72 10.84 10.56 10.61 0.5M
2021-02-23 10.44 10.67 10.26 10.65 0.7M
2021-02-22 10.29 10.38 10.29 10.37 0.4M
2021-02-19 10.30 10.32 10.16 10.30 0.6M
2021-02-18 10.25 10.32 10.18 10.30 0.2M
2021-02-17 10.56 10.56 10.15 10.18 0.2M
2021-02-16 10.19 10.52 10.10 10.42 0.9M
2021-02-15 10.19 10.20 10.17 10.19 0.1M
2021-02-12 10.22 10.22 10.10 10.15 0.1M
2021-02-11 10.24 10.24 10.12 10.14 0.1M
2021-02-10 10.42 10.42 10.21 10.24 0.2M
2021-02-09 10.29 10.29 10.20 10.22 0.1M
2021-02-08 10.38 10.38 10.24 10.29 0.1M
2021-02-05 10.31 10.33 10.23 10.29 0.1M
2021-02-04 10.33 10.33 10.19 10.32 0.1M
2021-02-03 10.38 10.38 10.22 10.32 0.2M
2021-02-02 10.73 10.73 10.19 10.34 0.5M
2021-01-29 10.39 10.61 10.39 10.52 0.2M
2021-01-28 10.42 10.53 10.40 10.46 0.1M
2021-01-27 10.29 10.56 10.29 10.52 0.1M
2021-01-26 10.39 10.39 10.20 10.21 0.2M
2021-01-25 10.30 10.56 10.30 10.40 0.1M
2021-01-22 10.30 10.30 10.26 10.30 0.1M
2021-01-21 10.42 10.56 10.27 10.29 0.3M
2021-01-20 10.56 10.56 10.42 10.46 0.1M
2021-01-19 10.95 10.95 10.68 10.76 0.2M
2021-01-18 10.99 10.99 10.84 10.86 0.2M
2021-01-15 10.86 10.86 10.81 10.82 0.1M
2021-01-14 10.86 10.86 10.81 10.81 0.1M
2021-01-13 10.86 10.86 10.81 10.84 0.1M
2021-01-12 10.86 10.86 10.75 10.81 0.1M
2021-01-11 10.99 10.99 10.73 10.82 0.2M
2021-01-08 10.99 10.99 10.82 10.85 0.1M
2021-01-07 10.89 10.99 10.87 10.98 0.1M
2021-01-06 10.91 10.94 10.87 10.89 0.1M
2021-01-05 10.76 10.90 10.74 10.86 1.8M
2021-01-04 10.76 10.76 10.74 10.76 0.4M