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
2022-12-30 11.53 11.64 11.50 11.51 0.1M
2022-12-29 11.73 11.75 11.51 11.53 0.3M
2022-12-28 11.75 11.76 11.72 11.73 0.1M
2022-12-27 11.62 11.76 11.62 11.69 0.1M
2022-12-26 11.69 11.77 11.60 11.62 0.1M
2022-12-23 11.57 11.76 11.53 11.61 0.0M
2022-12-22 11.65 11.71 11.49 11.55 0.1M
2022-12-21 11.63 11.71 11.58 11.66 0.1M
2022-12-20 11.48 11.80 11.42 11.63 0.2M
2022-12-19 11.76 11.76 11.42 11.48 0.3M
2022-12-16 11.28 12.13 11.28 11.78 0.4M
2022-12-15 11.34 11.34 11.25 11.26 0.1M
2022-12-14 11.29 11.33 11.26 11.28 0.3M
2022-12-13 11.28 11.29 11.27 11.29 0.2M
2022-12-09 11.29 11.31 11.23 11.27 0.1M
2022-12-08 11.27 11.29 11.23 11.29 0.1M
2022-12-07 11.28 11.29 11.24 11.27 0.2M
2022-12-06 11.28 11.29 11.27 11.28 0.1M
2022-12-05 11.29 11.34 11.28 11.28 0.4M
2022-12-02 11.27 11.29 11.22 11.28 0.1M
2022-12-01 11.30 11.30 11.25 11.28 0.1M
2022-11-30 11.32 11.32 11.28 11.29 0.1M
2022-11-29 11.29 11.34 11.29 11.32 0.2M
2022-11-28 11.28 11.30 11.19 11.28 0.2M
2022-11-25 11.28 11.31 11.25 11.30 0.1M
2022-11-24 11.25 11.29 11.25 11.28 0.1M
2022-11-23 11.27 11.27 11.23 11.25 0.2M
2022-11-22 11.20 11.28 11.19 11.24 0.1M
2022-11-18 11.20 11.22 11.16 11.20 0.2M
2022-11-17 11.19 11.25 11.19 11.21 0.1M
2022-11-16 11.23 11.23 11.16 11.20 0.2M
2022-11-15 11.29 11.29 11.22 11.24 0.1M
2022-11-14 11.20 11.32 11.20 11.30 0.1M
2022-11-11 11.20 11.25 11.17 11.20 0.1M
2022-11-10 11.18 11.25 11.18 11.18 0.1M
2022-11-09 11.21 11.22 11.18 11.19 0.1M
2022-11-08 11.24 11.25 11.15 11.21 0.1M
2022-11-07 11.15 11.25 11.15 11.23 0.1M
2022-11-04 11.22 11.22 11.13 11.15 0.4M
2022-11-03 11.22 11.22 11.19 11.22 0.2M
2022-11-01 11.28 11.29 11.26 11.27 0.1M
2022-10-31 11.28 11.30 11.20 11.27 0.2M
2022-10-28 11.30 11.31 11.27 11.28 0.2M
2022-10-27 11.35 11.35 11.29 11.30 0.1M
2022-10-26 11.24 11.29 11.23 11.25 0.1M
2022-10-25 11.23 11.28 11.14 11.24 0.2M
2022-10-24 11.23 11.27 11.21 11.22 0.2M
2022-10-21 11.26 11.27 11.14 11.23 0.2M
2022-10-20 11.24 11.29 11.20 11.26 0.1M
2022-10-19 11.21 11.29 11.21 11.23 0.1M
2022-10-18 11.29 11.29 11.19 11.21 0.3M
2022-10-17 11.23 11.38 11.23 11.29 0.1M
2022-10-14 11.26 11.31 11.22 11.22 0.1M
2022-10-13 11.29 11.29 11.22 11.26 0.1M
2022-10-12 11.30 11.33 11.28 11.29 0.0M
2022-10-11 11.35 11.37 11.29 11.29 0.1M
2022-10-10 11.38 11.39 11.33 11.36 0.1M
2022-10-07 11.42 11.52 11.29 11.38 0.1M
2022-10-06 11.51 11.66 11.38 11.41 1.2M
2022-10-05 11.47 11.54 11.38 11.52 0.6M
2022-10-04 11.41 11.45 11.36 11.45 0.3M
2022-10-03 11.34 11.39 11.33 11.36 0.1M
2022-09-30 11.36 11.39 11.33 11.34 0.2M
2022-09-29 11.34 11.37 11.32 11.34 0.1M
2022-09-28 11.33 11.38 11.32 11.33 0.7M
2022-09-27 11.33 11.42 11.33 11.36 0.1M
2022-09-26 11.35 11.38 11.33 11.33 0.5M
2022-09-23 11.34 11.36 11.29 11.34 0.5M
2022-09-22 11.33 11.36 11.33 11.34 0.2M
2022-09-21 11.38 11.38 11.33 11.33 0.3M
2022-09-20 11.35 11.47 11.34 11.37 0.1M
2022-09-19 11.35 11.39 11.35 11.35 0.1M
2022-09-15 11.34 11.38 11.28 11.33 1.0M
2022-09-14 11.30 11.35 11.13 11.33 1.3M
2022-09-13 11.28 11.31 11.28 11.29 0.0M
2022-09-12 11.27 11.30 11.27 11.27 0.1M
2022-09-09 11.30 11.30 11.26 11.27 0.1M
2022-09-08 11.30 11.31 11.14 11.28 0.1M
2022-09-07 11.25 11.29 11.21 11.27 0.1M
2022-09-06 11.16 11.21 11.15 11.21 0.1M
2022-09-05 11.15 11.19 11.15 11.16 0.1M
2022-09-02 11.15 11.15 11.13 11.15 0.1M
2022-09-01 11.13 11.19 11.11 11.13 0.2M
2022-08-31 11.30 11.34 11.28 11.30 0.1M
2022-08-30 11.32 11.33 11.30 11.32 0.1M
2022-08-29 11.41 11.41 11.29 11.31 0.1M
2022-08-26 11.32 11.43 11.26 11.38 0.5M
2022-08-25 11.30 11.37 11.27 11.31 0.1M
2022-08-24 11.30 11.44 11.25 11.26 0.5M
2022-08-23 11.25 11.29 11.25 11.27 0.1M
2022-08-22 11.26 11.28 11.23 11.25 0.2M
2022-08-19 11.26 11.30 11.24 11.28 0.1M
2022-08-18 11.27 11.29 11.24 11.26 0.2M
2022-08-17 11.26 11.29 11.24 11.27 0.2M
2022-08-16 11.31 11.31 11.24 11.26 0.4M
2022-08-15 11.28 11.31 11.26 11.30 0.3M
2022-08-12 11.29 11.29 11.25 11.28 0.1M
2022-08-11 11.29 11.29 11.26 11.29 0.2M
2022-08-10 11.30 11.30 11.24 11.25 0.3M
2022-08-09 11.29 11.31 11.26 11.29 0.2M
2022-08-08 11.26 11.31 11.24 11.29 0.2M
2022-08-05 11.31 11.31 11.25 11.30 0.2M
2022-08-04 11.26 11.31 11.26 11.30 0.1M
2022-08-03 11.25 11.29 11.24 11.27 0.2M
2022-08-02 11.26 11.27 11.24 11.26 0.2M
2022-08-01 11.26 11.29 11.24 11.25 0.2M
2022-07-29 11.26 11.29 11.24 11.25 0.2M
2022-07-28 11.29 11.30 11.24 11.25 0.5M
2022-07-27 11.32 11.32 11.24 11.26 0.2M
2022-07-26 11.26 11.35 11.25 11.32 0.1M
2022-07-25 11.26 11.32 11.24 11.25 0.3M
2022-07-22 11.26 11.35 11.23 11.26 0.2M
2022-07-21 11.26 11.30 11.23 11.26 0.4M
2022-07-20 11.22 11.29 11.21 11.24 1.1M
2022-07-19 11.31 11.32 11.20 11.22 0.3M
2022-07-18 11.26 11.32 11.21 11.23 0.2M
2022-07-15 11.26 11.33 11.24 11.26 0.2M
2022-07-14 11.26 11.33 11.24 11.26 0.1M
2022-07-13 11.26 11.32 11.26 11.26 0.3M
2022-07-12 11.27 11.30 11.24 11.26 0.4M
2022-07-11 11.30 11.33 11.24 11.26 0.3M
2022-07-08 11.34 11.34 11.20 11.30 0.4M
2022-07-07 11.32 11.33 11.29 11.30 0.1M
2022-07-06 11.31 11.33 11.28 11.30 0.1M
2022-07-05 11.33 11.34 11.26 11.31 0.1M
2022-07-04 11.35 11.35 11.30 11.33 0.1M
2022-07-01 11.52 11.53 11.44 11.53 0.3M
2022-06-30 11.44 11.53 11.44 11.52 0.1M
2022-06-29 11.50 11.53 11.42 11.43 0.1M
2022-06-28 11.52 11.54 11.44 11.48 0.3M
2022-06-27 11.46 11.52 11.40 11.50 0.2M
2022-06-24 11.46 11.46 11.36 11.37 2.4M
2022-06-23 11.41 11.46 11.38 11.42 0.1M
2022-06-22 11.34 11.41 11.26 11.40 0.2M
2022-06-21 11.44 11.46 11.32 11.34 0.1M
2022-06-20 11.34 11.50 11.34 11.43 0.1M
2022-06-17 11.34 11.55 11.31 11.44 0.6M
2022-06-16 11.41 11.41 11.30 11.32 0.2M
2022-06-15 11.41 11.43 11.36 11.41 0.1M
2022-06-14 11.38 11.48 11.25 11.41 0.4M
2022-06-13 11.39 11.40 11.31 11.35 0.1M
2022-06-10 11.30 11.39 11.30 11.36 0.1M
2022-06-09 11.36 11.44 11.26 11.28 0.1M
2022-06-08 11.41 11.54 11.32 11.34 0.2M
2022-06-07 11.34 11.42 11.31 11.33 0.3M
2022-06-06 11.36 11.49 11.31 11.33 0.9M
2022-06-03 11.41 11.48 11.34 11.36 0.4M
2022-06-02 11.44 11.59 11.38 11.39 0.5M
2022-06-01 11.48 11.61 11.39 11.41 0.5M
2022-05-31 11.50 11.59 11.43 11.48 0.3M
2022-05-30 11.62 11.68 11.50 11.58 0.1M
2022-05-27 11.68 11.69 11.56 11.58 0.1M
2022-05-26 11.65 11.66 11.57 11.60 0.1M
2022-05-25 11.53 11.65 11.43 11.60 0.3M
2022-05-24 11.61 11.61 11.44 11.46 0.1M
2022-05-23 11.38 11.47 11.38 11.43 0.3M
2022-05-20 11.49 11.49 11.37 11.38 0.3M
2022-05-19 11.53 11.57 11.47 11.48 0.2M
2022-05-18 11.63 11.63 11.50 11.52 0.3M
2022-05-17 11.67 11.73 11.61 11.61 0.2M
2022-05-16 11.68 11.75 11.61 11.63 0.1M
2022-05-13 11.52 11.75 11.52 11.60 0.2M
2022-05-12 11.52 11.71 11.51 11.60 0.3M
2022-05-11 11.76 11.76 11.28 11.52 0.3M
2022-05-10 11.73 11.75 11.66 11.72 0.1M
2022-05-09 11.67 11.84 11.60 11.72 0.3M
2022-05-06 11.76 11.85 11.65 11.66 1.5M
2022-05-05 11.76 11.78 11.72 11.76 0.4M
2022-05-04 11.76 11.76 11.64 11.76 0.4M
2022-05-03 11.83 11.89 11.68 11.75 0.2M
2022-05-02 11.83 11.85 11.77 11.83 0.2M
2022-04-29 11.85 11.85 11.80 11.83 0.1M
2022-04-28 11.83 11.90 11.81 11.85 0.1M
2022-04-27 11.94 11.94 11.81 11.84 0.2M
2022-04-26 11.96 12.00 11.91 11.91 0.2M
2022-04-25 11.86 12.01 11.84 11.93 0.1M
2022-04-22 11.87 11.87 11.81 11.85 0.1M
2022-04-21 11.91 11.95 11.84 11.85 0.1M
2022-04-20 11.86 11.93 11.86 11.91 0.2M
2022-04-19 12.08 12.09 12.01 12.07 0.1M
2022-04-18 11.99 12.03 11.99 12.02 0.1M
2022-04-13 11.98 12.11 11.89 11.95 0.1M
2022-04-12 11.89 12.09 11.86 11.88 0.2M
2022-04-11 11.90 11.94 11.85 11.87 0.1M
2022-04-08 11.90 11.92 11.87 11.88 0.2M
2022-04-07 11.86 11.93 11.86 11.92 0.1M
2022-04-06 11.86 11.93 11.84 11.86 0.1M
2022-04-05 11.83 12.10 11.82 11.84 0.2M
2022-04-04 11.84 11.92 11.80 11.83 0.2M
2022-04-01 11.77 11.92 11.77 11.83 0.2M
2022-03-31 11.84 11.89 11.76 11.77 0.2M
2022-03-30 11.83 11.91 11.80 11.82 0.3M
2022-03-29 11.91 12.08 11.81 11.83 0.3M
2022-03-28 12.03 12.03 11.89 11.90 0.4M
2022-03-25 12.02 12.18 11.95 12.11 0.2M
2022-03-24 11.92 12.13 11.92 12.07 0.1M
2022-03-23 11.87 11.94 11.69 11.91 0.1M
2022-03-22 11.91 11.93 11.84 11.87 0.1M
2022-03-18 11.79 11.93 11.69 11.91 0.2M
2022-03-17 11.77 11.84 11.75 11.81 0.1M
2022-03-16 11.74 11.84 11.72 11.78 0.1M
2022-03-15 11.74 11.74 11.67 11.73 0.2M
2022-03-14 11.74 11.83 11.71 11.73 0.1M
2022-03-11 11.74 11.75 11.67 11.73 0.2M
2022-03-10 11.74 11.74 11.72 11.74 0.2M
2022-03-09 11.74 12.04 11.74 11.75 0.2M
2022-03-08 11.69 11.69 11.60 11.68 0.3M
2022-03-07 11.78 11.83 11.61 11.61 0.4M
2022-03-04 11.74 11.76 11.71 11.73 0.3M
2022-03-03 11.74 11.76 11.71 11.74 0.3M
2022-03-02 11.76 11.78 11.73 11.75 0.2M
2022-03-01 11.76 11.78 11.73 11.76 0.2M
2022-02-28 11.74 11.80 11.72 11.73 0.4M
2022-02-25 11.64 11.82 11.64 11.73 0.1M
2022-02-24 11.82 11.82 11.57 11.64 0.4M
2022-02-23 11.76 11.81 11.73 11.80 0.2M
2022-02-22 11.71 11.79 11.66 11.76 0.3M
2022-02-21 11.69 11.79 11.68 11.71 0.3M
2022-02-18 11.66 11.70 11.65 11.69 0.2M
2022-02-17 11.70 11.74 11.60 11.64 0.3M
2022-02-16 11.69 11.77 11.57 11.60 0.4M
2022-02-15 11.76 11.78 11.70 11.72 0.2M
2022-02-14 11.73 11.75 11.64 11.66 0.2M
2022-02-11 11.79 11.79 11.65 11.73 0.3M
2022-02-10 11.79 11.82 11.76 11.79 0.2M
2022-02-09 11.79 11.80 11.74 11.77 0.1M
2022-02-08 11.73 11.90 11.64 11.78 0.3M
2022-02-04 11.60 11.71 11.52 11.67 0.2M
2022-02-03 11.66 11.70 11.45 11.60 0.4M
2022-02-02 11.67 11.73 11.60 11.61 0.6M
2022-02-01 11.71 11.87 11.60 11.61 0.4M
2022-01-31 11.84 11.89 11.69 11.70 0.2M
2022-01-28 12.03 12.06 11.63 11.66 0.6M
2022-01-27 11.83 12.19 11.83 12.00 0.5M
2022-01-26 11.79 11.87 11.73 11.76 0.2M
2022-01-25 11.67 11.78 11.62 11.74 0.3M
2022-01-24 11.81 11.83 11.65 11.68 0.2M
2022-01-21 11.67 11.82 11.67 11.81 0.3M
2022-01-20 11.69 11.81 11.67 11.69 0.1M
2022-01-19 11.71 11.83 11.64 11.69 0.1M
2022-01-18 11.68 11.78 11.61 11.62 0.2M
2022-01-17 11.68 11.72 11.64 11.68 0.1M
2022-01-14 11.64 11.71 11.64 11.67 0.1M
2022-01-13 11.61 11.68 11.60 11.63 0.2M
2022-01-12 11.62 11.64 11.56 11.60 0.1M
2022-01-11 11.61 11.64 11.52 11.54 0.2M
2022-01-10 11.56 11.61 11.52 11.58 0.1M
2022-01-07 11.54 11.59 11.52 11.52 0.2M
2022-01-06 11.57 11.61 11.52 11.54 0.2M
2022-01-05 11.57 11.59 11.52 11.55 0.2M
2022-01-04 11.61 11.63 11.48 11.54 0.4M
2022-01-03 11.61 11.63 11.57 11.57 0.2M