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
2023-12-29 11.50 11.50 11.32 11.43 0.7M
2023-12-28 11.10 11.56 11.09 11.50 1.8M
2023-12-27 11.09 11.21 11.09 11.19 0.4M
2023-12-26 11.09 11.34 11.04 11.25 0.7M
2023-12-22 11.04 11.13 10.99 11.11 0.3M
2023-12-21 10.91 11.06 10.76 11.04 0.5M
2023-12-20 10.88 10.90 10.62 10.87 0.3M
2023-12-19 10.90 10.97 10.78 10.87 0.4M
2023-12-18 10.82 10.90 10.70 10.89 0.1M
2023-12-15 10.50 10.97 10.42 10.82 1.0M
2023-12-14 10.44 10.50 10.43 10.46 1.3M
2023-12-13 10.50 10.50 10.27 10.39 0.3M
2023-12-11 10.57 10.57 10.43 10.50 0.1M
2023-12-08 10.36 10.59 10.34 10.57 0.3M
2023-12-07 10.40 10.42 10.18 10.38 0.7M
2023-12-06 10.27 10.31 10.14 10.16 0.2M
2023-12-05 10.33 10.40 10.11 10.24 0.4M
2023-12-04 10.32 10.34 10.25 10.34 0.3M
2023-12-01 10.25 10.39 10.16 10.32 0.3M
2023-11-30 10.06 10.25 9.90 10.22 0.1M
2023-11-29 9.76 10.25 9.75 10.16 0.8M
2023-11-28 10.24 10.24 9.74 9.75 0.6M
2023-11-27 10.22 10.45 10.20 10.24 2.4M
2023-11-24 10.52 10.52 10.11 10.29 1.0M
2023-11-23 10.25 10.53 10.25 10.32 0.8M
2023-11-22 10.20 10.39 10.19 10.38 0.5M
2023-11-21 10.01 10.24 10.01 10.22 0.6M
2023-11-17 9.91 10.07 9.88 10.02 0.7M
2023-11-16 9.69 9.94 9.68 9.92 1.4M
2023-11-15 9.80 9.88 9.60 9.74 0.4M
2023-11-14 9.75 9.99 9.72 9.73 0.4M
2023-11-13 9.56 9.78 9.56 9.75 1.0M
2023-11-10 9.56 9.60 9.47 9.56 0.5M
2023-11-09 9.60 9.60 9.47 9.54 0.3M
2023-11-08 9.61 9.64 9.50 9.60 0.5M
2023-11-07 9.45 9.71 9.44 9.61 0.6M
2023-11-06 9.87 9.88 9.32 9.46 0.6M
2023-11-03 9.77 9.90 9.76 9.83 0.2M
2023-11-01 9.56 9.82 9.56 9.77 0.2M
2023-10-31 9.55 9.60 9.55 9.60 0.3M
2023-10-30 9.83 9.83 9.43 9.55 0.5M
2023-10-27 9.75 9.83 9.73 9.83 0.3M
2023-10-26 9.71 9.79 9.33 9.75 0.1M
2023-10-25 9.79 9.79 9.68 9.71 0.2M
2023-10-24 9.75 9.82 9.74 9.79 0.1M
2023-10-23 9.76 9.78 9.69 9.75 0.1M
2023-10-20 9.79 9.81 9.60 9.76 0.1M
2023-10-19 9.83 9.91 9.75 9.76 0.1M
2023-10-18 9.85 9.97 9.80 9.81 0.3M
2023-10-17 9.88 9.99 9.83 9.85 0.2M
2023-10-16 10.05 10.06 9.78 9.85 0.3M
2023-10-13 10.01 10.06 10.01 10.05 0.1M
2023-10-12 10.02 10.02 9.96 10.01 0.1M
2023-10-11 10.02 10.06 9.93 9.96 0.2M
2023-10-10 10.06 10.06 10.01 10.02 0.1M
2023-10-09 10.10 10.11 10.04 10.05 0.1M
2023-10-06 10.06 10.15 10.06 10.10 0.1M
2023-10-05 10.00 10.07 9.99 10.01 0.1M
2023-10-04 10.02 10.06 9.98 10.01 0.1M
2023-10-03 9.87 10.07 9.87 10.01 0.2M
2023-10-02 10.10 10.16 9.87 9.93 0.3M
2023-09-29 10.01 10.11 10.00 10.10 0.3M
2023-09-28 9.93 10.02 9.90 9.96 0.1M
2023-09-27 9.89 9.99 9.67 9.93 0.4M
2023-09-26 9.97 10.01 9.86 9.90 0.1M
2023-09-25 10.03 10.15 9.88 9.89 0.2M
2023-09-22 10.07 10.12 9.89 10.03 0.2M
2023-09-21 10.12 10.14 10.05 10.07 0.1M
2023-09-20 10.11 10.27 10.11 10.13 0.2M
2023-09-19 10.14 10.20 10.10 10.13 0.1M
2023-09-18 10.16 10.25 10.11 10.13 0.2M
2023-09-15 10.11 10.43 10.06 10.16 0.6M
2023-09-14 10.23 10.31 10.03 10.09 0.4M
2023-09-13 10.53 10.56 10.20 10.22 0.3M
2023-09-12 10.31 10.62 10.31 10.53 0.6M
2023-09-11 10.21 10.34 10.21 10.31 0.2M
2023-09-08 10.21 10.27 10.16 10.19 0.7M
2023-09-07 10.18 10.28 10.16 10.18 0.3M
2023-09-06 10.22 10.29 10.17 10.17 0.2M
2023-09-05 10.23 10.25 10.16 10.19 0.3M
2023-09-04 10.21 10.28 10.20 10.24 0.2M
2023-09-01 10.25 10.32 10.20 10.20 0.2M
2023-08-31 10.29 10.33 10.18 10.20 0.3M
2023-08-30 10.32 10.32 10.22 10.29 0.2M
2023-08-29 10.43 10.43 10.29 10.31 0.4M
2023-08-28 10.40 10.47 10.37 10.43 0.4M
2023-08-25 10.51 10.53 10.35 10.40 0.3M
2023-08-24 10.48 10.62 10.47 10.50 0.4M
2023-08-23 10.49 10.53 10.43 10.48 0.4M
2023-08-22 10.59 10.62 10.43 10.50 0.2M
2023-08-21 10.66 10.67 10.60 10.61 0.1M
2023-08-18 10.72 10.75 10.62 10.66 0.1M
2023-08-17 10.50 10.83 10.50 10.70 0.2M
2023-08-16 10.65 10.78 10.43 10.49 0.2M
2023-08-15 10.67 10.84 10.61 10.63 0.4M
2023-08-14 10.69 10.95 10.63 10.65 1.1M
2023-08-11 10.58 10.70 10.56 10.69 0.2M
2023-08-10 10.44 10.59 10.44 10.57 0.2M
2023-08-09 10.60 10.62 10.39 10.43 5.6M
2023-08-08 10.70 10.70 10.58 10.60 0.2M
2023-08-07 10.68 10.73 10.67 10.70 0.2M
2023-08-04 10.65 10.75 10.62 10.68 0.1M
2023-08-03 10.70 10.79 10.62 10.63 0.2M
2023-08-02 10.69 10.71 10.62 10.67 0.2M
2023-08-01 10.57 10.71 10.53 10.65 0.5M
2023-07-31 10.70 10.70 10.53 10.59 0.4M
2023-07-28 10.69 10.71 10.64 10.70 0.2M
2023-07-27 10.70 10.84 10.66 10.69 0.3M
2023-07-26 10.81 10.84 10.57 10.64 0.4M
2023-07-25 10.89 10.90 10.79 10.81 0.2M
2023-07-24 10.98 10.98 10.70 10.87 0.3M
2023-07-21 10.97 10.99 10.95 10.98 0.6M
2023-07-20 10.97 10.98 10.94 10.96 0.1M
2023-07-19 11.05 11.06 10.96 10.97 0.1M
2023-07-18 11.08 11.09 10.85 11.05 0.2M
2023-07-17 11.09 11.10 10.98 11.08 0.2M
2023-07-14 11.09 11.16 10.98 11.10 0.2M
2023-07-13 10.97 11.09 10.97 11.05 0.1M
2023-07-12 11.03 11.03 10.96 10.97 0.1M
2023-07-11 10.93 11.08 10.93 11.00 0.2M
2023-07-10 11.03 11.03 10.92 10.94 0.4M
2023-07-07 11.05 11.09 11.00 11.04 0.4M
2023-07-06 11.00 11.09 10.98 11.03 0.5M
2023-07-05 10.95 11.11 10.89 10.97 0.4M
2023-07-04 10.98 11.17 10.90 10.96 0.1M
2023-07-03 10.97 11.05 10.84 10.98 0.3M
2023-06-30 10.95 11.04 10.94 10.97 0.4M
2023-06-29 10.97 11.02 10.85 10.91 0.4M
2023-06-28 10.93 11.10 10.93 10.97 0.2M
2023-06-27 10.97 10.98 10.92 10.93 0.4M
2023-06-26 10.93 11.00 10.91 10.97 0.2M
2023-06-23 10.93 11.04 10.86 10.90 0.2M
2023-06-22 10.91 11.00 10.89 10.93 0.2M
2023-06-21 11.02 11.06 10.86 10.89 0.5M
2023-06-20 10.98 11.04 10.97 11.01 0.3M
2023-06-19 10.90 11.05 10.84 10.97 0.7M
2023-06-16 11.00 11.07 10.81 10.88 10.5M
2023-06-15 11.10 11.11 10.99 10.99 0.4M
2023-06-14 11.09 11.12 11.04 11.08 0.3M
2023-06-13 11.05 11.12 11.02 11.08 0.2M
2023-06-12 11.13 11.17 10.95 11.05 0.3M
2023-06-09 11.18 11.18 10.99 11.13 0.3M
2023-06-08 11.18 11.29 11.14 11.17 0.8M
2023-06-07 11.15 11.29 11.13 11.19 0.2M
2023-06-06 11.12 11.16 11.11 11.15 0.3M
2023-06-05 11.11 11.17 11.09 11.12 0.3M
2023-06-02 11.17 11.26 11.10 11.16 0.2M
2023-06-01 11.05 11.18 11.05 11.16 0.1M
2023-05-31 11.11 11.18 11.04 11.06 0.1M
2023-05-30 11.13 11.16 11.06 11.09 0.4M
2023-05-29 11.11 11.18 11.11 11.16 0.1M
2023-05-26 11.10 11.14 11.04 11.09 0.6M
2023-05-25 11.09 11.18 11.07 11.08 0.2M
2023-05-24 11.18 11.23 10.97 11.09 0.6M
2023-05-23 11.10 11.22 11.09 11.18 0.2M
2023-05-22 11.12 11.24 11.08 11.10 0.2M
2023-05-19 11.13 11.24 11.10 11.12 0.2M
2023-05-18 11.15 11.20 11.10 11.13 0.2M
2023-05-17 11.16 11.23 11.12 11.13 0.2M
2023-05-16 11.24 11.24 11.12 11.13 0.5M
2023-05-15 11.24 11.24 11.21 11.23 0.3M
2023-05-12 11.35 11.35 11.23 11.25 0.2M
2023-05-11 11.35 11.36 11.32 11.34 0.0M
2023-05-10 11.35 11.37 11.32 11.35 0.1M
2023-05-09 11.35 11.35 11.31 11.34 0.1M
2023-05-08 11.32 11.38 11.32 11.33 0.1M
2023-05-05 11.33 11.41 11.31 11.32 0.2M
2023-05-04 11.27 11.41 11.27 11.32 0.1M
2023-05-03 11.32 11.38 11.19 11.27 0.5M
2023-05-02 11.37 11.38 11.29 11.31 0.1M
2023-04-28 11.35 11.42 11.32 11.38 0.1M
2023-04-27 11.33 11.36 11.28 11.31 0.1M
2023-04-26 11.41 11.41 11.33 11.34 0.1M
2023-04-25 11.39 11.41 11.33 11.38 0.1M
2023-04-24 11.39 11.41 11.37 11.39 0.1M
2023-04-21 11.40 11.45 11.38 11.39 0.1M
2023-04-20 11.38 11.47 11.36 11.40 0.3M
2023-04-19 11.38 11.44 11.37 11.43 0.2M
2023-04-18 11.38 11.42 11.38 11.39 0.1M
2023-04-17 11.40 11.41 11.38 11.40 0.1M
2023-04-14 11.29 11.46 11.27 11.41 0.2M
2023-04-13 11.36 11.39 11.34 11.38 0.1M
2023-04-12 11.29 11.39 11.28 11.37 0.3M
2023-04-11 11.31 11.37 11.25 11.30 0.2M
2023-04-10 11.37 11.39 11.25 11.26 0.4M
2023-04-05 11.39 11.40 11.25 11.36 0.2M
2023-04-04 11.38 11.42 11.27 11.38 0.2M
2023-04-03 11.39 11.42 11.35 11.38 0.3M
2023-03-31 11.38 11.42 11.35 11.39 0.1M
2023-03-30 11.39 11.43 11.35 11.38 0.2M
2023-03-29 11.38 11.40 11.34 11.38 0.1M
2023-03-28 11.31 11.37 11.29 11.30 0.3M
2023-03-27 11.38 11.38 11.28 11.30 0.2M
2023-03-24 11.34 11.44 11.27 11.31 0.7M
2023-03-23 11.39 11.44 11.32 11.35 0.2M
2023-03-22 11.33 11.43 11.33 11.39 0.1M
2023-03-21 11.44 11.44 11.30 11.37 0.3M
2023-03-17 11.45 11.50 11.38 11.44 0.1M
2023-03-16 11.45 11.53 11.44 11.46 0.1M
2023-03-15 11.39 11.57 11.35 11.44 0.2M
2023-03-14 11.44 11.57 11.33 11.39 0.2M
2023-03-13 11.46 11.46 11.38 11.43 0.1M
2023-03-10 11.47 11.56 11.29 11.46 0.3M
2023-03-09 11.46 11.56 11.43 11.47 0.2M
2023-03-08 11.49 11.50 11.44 11.49 0.2M
2023-03-07 11.56 11.58 11.44 11.48 0.2M
2023-03-06 11.66 11.66 11.54 11.56 0.2M
2023-03-03 11.46 11.78 11.37 11.65 1.1M
2023-03-02 11.38 11.47 11.35 11.46 0.2M
2023-03-01 11.36 11.37 11.31 11.37 0.1M
2023-02-28 11.45 11.49 11.29 11.32 0.2M
2023-02-27 11.38 11.51 10.59 11.44 0.3M
2023-02-24 11.35 11.47 11.31 11.42 0.2M
2023-02-23 11.38 11.38 11.29 11.35 0.2M
2023-02-22 11.47 11.47 11.33 11.37 0.1M
2023-02-21 11.59 11.64 11.48 11.49 0.3M
2023-02-20 11.50 11.60 11.49 11.55 0.3M
2023-02-17 11.38 11.50 11.37 11.47 0.6M
2023-02-16 11.47 11.47 11.33 11.38 0.3M
2023-02-15 11.56 11.56 11.36 11.38 0.2M
2023-02-14 11.40 11.47 11.37 11.46 0.2M
2023-02-13 11.28 11.41 11.27 11.38 0.4M
2023-02-10 11.24 11.29 11.20 11.28 0.1M
2023-02-09 11.30 11.30 11.22 11.23 0.1M
2023-02-08 11.28 11.32 11.22 11.22 0.2M
2023-02-07 11.24 11.28 11.21 11.28 0.1M
2023-02-03 11.24 11.26 11.22 11.24 0.2M
2023-02-02 11.24 11.26 11.22 11.24 0.1M
2023-02-01 11.26 11.26 11.19 11.20 0.3M
2023-01-31 11.33 11.37 11.29 11.29 0.1M
2023-01-30 11.34 11.34 11.29 11.33 0.2M
2023-01-27 11.34 11.36 11.30 11.33 0.2M
2023-01-26 11.37 11.37 11.31 11.34 0.3M
2023-01-25 11.38 11.39 11.36 11.37 0.5M
2023-01-24 11.37 11.43 11.32 11.36 0.2M
2023-01-23 11.43 11.43 11.33 11.37 0.2M
2023-01-20 11.32 11.45 11.31 11.43 0.1M
2023-01-19 11.26 11.43 11.26 11.32 0.3M
2023-01-18 11.30 11.38 11.23 11.26 0.3M
2023-01-17 11.36 11.36 11.25 11.29 0.4M
2023-01-16 11.38 11.49 11.34 11.36 0.2M
2023-01-13 11.38 11.51 11.34 11.36 0.3M
2023-01-12 11.48 11.50 11.33 11.33 0.3M
2023-01-11 11.38 11.45 11.25 11.33 0.5M
2023-01-10 11.33 11.38 11.29 11.32 0.9M
2023-01-09 11.38 11.38 11.27 11.28 0.7M
2023-01-06 11.34 11.38 11.32 11.37 0.3M
2023-01-05 11.34 11.34 11.30 11.33 0.1M
2023-01-04 11.41 11.43 11.32 11.34 0.5M
2023-01-03 11.51 11.54 11.49 11.53 0.1M
2023-01-02 11.51 11.53 11.48 11.50 0.1M