Grupo Carso A1 (GCARSOA1)

GCARSOA1
🏛️ 멕시코 →
132.66
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
2021-12-31 63.00 66.97 63.00 66.19 0.2M
2021-12-30 62.79 65.00 62.31 63.18 0.2M
2021-12-29 62.41 62.96 61.23 62.30 0.2M
2021-12-28 63.39 63.39 61.54 62.05 0.2M
2021-12-27 61.72 63.64 61.42 63.26 0.1M
2021-12-24 61.49 61.65 61.26 61.62 0.0M
2021-12-23 62.17 62.75 61.00 61.25 0.3M
2021-12-22 59.80 62.49 58.52 61.81 0.2M
2021-12-21 59.50 60.59 58.80 59.46 0.1M
2021-12-20 61.02 61.02 58.12 58.80 0.3M
2021-12-17 58.23 62.03 57.60 61.33 1.8M
2021-12-16 58.99 60.26 57.87 58.11 0.2M
2021-12-15 59.60 60.58 59.20 59.84 0.2M
2021-12-14 58.59 60.10 57.61 59.91 0.3M
2021-12-13 60.08 60.08 58.58 58.84 0.2M
2021-12-10 60.14 60.28 59.51 59.94 0.1M
2021-12-09 60.40 60.77 60.00 60.35 0.2M
2021-12-08 61.50 61.60 60.51 60.82 0.2M
2021-12-07 60.77 61.49 59.70 61.29 0.2M
2021-12-06 61.53 61.60 60.10 60.48 0.3M
2021-12-03 62.34 63.30 60.62 61.23 0.3M
2021-12-02 60.72 63.04 60.31 62.44 0.2M
2021-12-01 62.40 64.70 60.11 60.80 0.4M
2021-11-30 58.75 63.96 57.51 62.37 1.2M
2021-11-29 59.98 61.49 58.02 58.83 0.3M
2021-11-26 61.50 61.50 58.94 59.50 0.5M
2021-11-25 62.59 62.95 62.10 62.60 0.1M
2021-11-24 64.60 64.60 61.20 62.09 0.6M
2021-11-23 64.99 65.45 62.46 64.12 0.4M
2021-11-22 67.60 68.18 64.21 65.24 0.3M
2021-11-19 67.84 68.80 67.12 67.36 0.1M
2021-11-18 68.04 68.90 66.72 68.16 0.1M
2021-11-17 66.51 68.73 65.00 68.35 0.2M
2021-11-16 68.25 68.25 66.26 66.62 0.3M
2021-11-12 70.64 71.11 66.15 67.21 0.4M
2021-11-11 70.27 71.98 69.10 69.97 0.3M
2021-11-10 71.55 71.55 70.00 70.45 0.2M
2021-11-09 70.50 71.78 70.46 71.55 0.1M
2021-11-08 70.74 71.99 70.00 70.58 0.2M
2021-11-05 71.10 71.69 69.49 70.29 0.1M
2021-11-04 71.32 71.32 69.75 70.96 0.2M
2021-11-03 69.50 72.12 69.03 71.84 0.4M
2021-11-01 69.59 71.68 69.59 70.71 0.1M
2021-10-29 68.75 69.59 68.10 69.25 0.2M
2021-10-28 70.02 70.39 68.41 69.20 0.2M
2021-10-27 72.40 72.40 70.01 70.57 0.1M
2021-10-26 71.08 72.97 71.07 72.06 0.1M
2021-10-25 71.19 72.01 70.50 70.72 0.2M
2021-10-22 71.29 71.99 69.51 71.19 0.3M
2021-10-21 73.11 73.12 70.40 70.78 0.3M
2021-10-20 73.10 74.43 72.50 73.46 0.3M
2021-10-19 72.65 74.15 72.65 72.99 0.2M
2021-10-18 75.00 75.00 73.50 73.76 0.2M
2021-10-15 73.80 75.00 73.79 74.86 0.4M
2021-10-14 74.00 74.07 72.24 73.82 0.1M
2021-10-13 73.84 74.70 72.63 74.01 0.2M
2021-10-12 74.85 75.00 72.22 73.58 1.0M
2021-10-11 73.50 75.03 73.09 74.94 0.4M
2021-10-08 73.70 74.00 72.51 72.85 0.3M
2021-10-07 72.01 73.98 70.05 73.51 0.4M
2021-10-06 71.33 73.95 70.45 71.84 0.3M
2021-10-05 71.70 72.70 70.35 71.81 0.2M
2021-10-04 69.63 72.04 68.35 71.44 0.3M
2021-10-01 71.45 71.46 69.75 70.03 0.1M
2021-09-30 68.29 71.45 68.12 70.71 0.3M
2021-09-29 69.71 70.50 67.33 67.92 0.2M
2021-09-28 72.60 72.60 69.10 69.62 0.3M
2021-09-27 71.55 73.21 70.41 72.44 0.2M
2021-09-24 73.10 73.44 71.09 72.12 0.2M
2021-09-23 72.39 73.60 71.95 73.39 0.1M
2021-09-22 72.50 74.00 71.51 72.58 0.2M
2021-09-21 73.54 74.88 72.00 72.90 0.2M
2021-09-20 74.77 76.90 73.26 73.54 0.2M
2021-09-17 75.39 76.30 72.18 75.00 1.5M
2021-09-15 69.80 75.50 69.80 75.19 0.4M
2021-09-14 67.21 70.00 66.68 69.65 0.2M
2021-09-13 68.50 69.48 66.78 67.21 0.2M
2021-09-10 68.15 69.10 66.91 68.06 0.2M
2021-09-09 68.20 68.20 66.50 67.50 0.3M
2021-09-08 67.47 68.49 66.04 67.89 0.3M
2021-09-07 67.84 68.77 66.02 67.81 0.2M
2021-09-06 65.35 67.99 65.33 67.84 0.1M
2021-09-03 64.68 66.40 64.11 65.31 0.2M
2021-09-02 65.42 65.42 64.10 64.34 0.3M
2021-09-01 69.01 69.36 64.69 65.36 0.4M
2021-08-31 64.90 71.49 63.87 68.27 1.0M
2021-08-30 64.51 65.40 63.38 64.86 0.2M
2021-08-27 64.25 65.30 63.40 64.51 0.2M
2021-08-26 64.54 64.80 62.70 64.05 0.3M
2021-08-25 64.20 64.76 62.42 64.57 0.2M
2021-08-24 65.00 65.00 62.91 64.11 0.3M
2021-08-23 63.68 64.70 63.29 63.68 0.2M
2021-08-20 64.49 65.12 63.30 63.58 0.2M
2021-08-19 64.61 64.93 61.91 64.33 0.3M
2021-08-18 64.31 65.99 63.70 65.25 0.2M
2021-08-17 65.46 65.94 63.13 64.00 0.3M
2021-08-16 64.06 65.59 63.44 65.06 0.1M
2021-08-13 65.35 65.35 63.95 64.29 0.3M
2021-08-12 65.38 66.48 64.31 65.17 0.2M
2021-08-11 65.66 67.04 63.84 65.35 0.2M
2021-08-10 66.58 67.94 65.29 66.17 0.2M
2021-08-09 66.37 67.50 65.23 66.58 0.1M
2021-08-06 67.67 68.34 65.03 66.41 0.2M
2021-08-05 66.29 67.69 66.14 67.05 0.1M
2021-08-04 65.49 66.30 64.30 65.78 0.2M
2021-08-03 64.24 66.73 62.69 65.82 0.4M
2021-08-02 65.31 66.53 63.50 64.07 0.3M
2021-07-30 64.00 66.30 63.69 65.05 0.3M
2021-07-29 64.50 64.90 63.35 63.69 0.3M
2021-07-28 65.29 65.29 64.10 64.61 0.2M
2021-07-27 64.00 65.98 63.03 65.07 0.4M
2021-07-26 61.90 64.50 61.90 63.72 0.2M
2021-07-23 62.49 63.26 61.52 62.99 0.1M
2021-07-22 62.41 62.85 61.51 62.08 0.2M
2021-07-21 64.05 64.45 61.11 61.52 0.3M
2021-07-20 62.00 63.70 61.70 63.57 0.2M
2021-07-19 62.65 62.69 60.40 61.29 0.3M
2021-07-16 64.20 64.40 61.60 63.55 0.3M
2021-07-15 61.49 63.95 61.49 62.79 0.4M
2021-07-14 59.70 61.50 59.06 61.35 0.4M
2021-07-13 61.69 61.78 59.07 59.41 0.4M
2021-07-12 62.35 62.99 61.10 61.73 0.3M
2021-07-09 62.93 63.00 62.25 62.86 0.1M
2021-07-08 62.68 64.03 62.10 62.49 0.3M
2021-07-07 63.97 64.67 62.51 63.50 0.7M
2021-07-06 64.60 64.60 63.03 64.10 0.2M
2021-07-05 63.98 64.99 63.89 64.73 0.0M
2021-07-02 63.40 64.50 63.40 64.36 0.1M
2021-07-01 62.75 63.63 62.25 63.28 0.2M
2021-06-30 62.27 64.03 61.80 62.29 0.3M
2021-06-29 63.65 63.93 62.03 62.43 0.3M
2021-06-28 62.60 63.66 61.97 63.50 0.2M
2021-06-25 62.30 63.00 62.11 62.34 0.2M
2021-06-24 62.40 63.90 60.80 61.89 0.2M
2021-06-23 63.10 64.45 62.30 62.43 0.3M
2021-06-22 64.14 64.98 62.23 62.80 0.2M
2021-06-21 64.31 65.32 64.30 64.97 0.2M
2021-06-18 63.60 65.50 62.06 64.93 1.0M
2021-06-17 63.04 65.50 63.04 64.60 0.3M
2021-06-16 66.49 66.60 62.81 64.53 0.3M
2021-06-15 65.12 66.36 65.05 65.92 0.1M
2021-06-14 65.50 65.85 65.13 65.45 0.2M
2021-06-11 66.00 66.60 64.57 65.48 0.2M
2021-06-10 65.95 66.60 63.96 65.23 0.2M
2021-06-09 66.40 66.50 64.26 65.01 0.3M
2021-06-08 64.85 66.99 63.57 66.74 0.3M
2021-06-07 64.12 66.30 64.09 65.23 0.5M
2021-06-04 62.90 64.90 62.22 64.12 0.3M
2021-06-03 65.42 65.42 62.07 62.90 0.4M
2021-06-02 62.69 66.41 62.36 64.92 0.5M
2021-06-01 60.73 63.50 60.40 62.92 0.4M
2021-05-31 58.52 60.63 58.52 60.28 0.1M
2021-05-28 59.89 60.00 58.38 59.96 0.3M
2021-05-27 56.80 60.02 55.50 58.35 2.0M
2021-05-26 55.30 56.61 55.30 56.33 0.3M
2021-05-25 56.60 56.81 55.01 55.68 0.6M
2021-05-24 57.63 57.63 56.71 56.98 0.2M
2021-05-21 57.72 57.99 56.99 57.11 0.3M
2021-05-20 58.20 59.43 57.50 58.15 0.7M
2021-05-19 58.19 59.49 57.52 58.29 0.2M
2021-05-18 58.76 59.00 58.10 58.21 0.2M
2021-05-17 57.66 58.79 57.07 58.18 0.1M
2021-05-14 58.00 59.00 56.95 57.66 0.3M
2021-05-13 58.19 59.09 57.10 57.90 0.3M
2021-05-12 58.32 58.68 57.11 57.73 0.3M
2021-05-11 58.88 59.69 57.73 58.49 0.2M
2021-05-10 57.42 59.39 57.05 59.11 0.2M
2021-05-07 58.67 58.67 57.15 57.71 0.2M
2021-05-06 58.70 59.90 57.88 58.39 0.2M
2021-05-05 58.41 59.23 58.41 59.03 0.2M
2021-05-04 58.30 59.54 58.00 58.83 0.1M
2021-05-03 57.77 59.24 57.77 58.55 0.2M
2021-04-30 59.48 60.30 57.02 57.75 0.4M
2021-04-29 59.90 60.93 59.50 59.60 0.2M
2021-04-28 60.99 60.99 59.41 59.79 0.2M
2021-04-27 59.50 60.69 59.15 60.38 0.2M
2021-04-26 61.00 61.49 59.50 59.72 0.3M
2021-04-23 61.00 62.48 58.00 62.14 0.3M
2021-04-22 60.93 61.99 59.75 61.29 0.4M
2021-04-21 58.70 61.49 58.60 60.77 0.3M
2021-04-20 58.73 59.00 57.00 58.52 0.3M
2021-04-19 60.80 61.74 58.04 58.37 0.4M
2021-04-16 61.19 62.62 58.31 61.15 0.3M
2021-04-15 60.10 62.57 60.02 60.54 0.3M
2021-04-14 59.60 60.93 58.50 60.10 0.4M
2021-04-13 59.40 60.49 58.84 59.48 0.3M
2021-04-12 57.44 59.79 56.42 59.42 0.3M
2021-04-09 59.50 59.50 56.94 57.39 0.4M
2021-04-08 59.60 60.00 59.17 59.39 0.2M
2021-04-07 57.75 60.00 57.75 59.62 0.3M
2021-04-06 58.04 59.68 56.31 58.93 0.1M
2021-04-05 56.23 58.03 55.55 57.78 0.2M
2021-03-31 56.99 56.99 54.45 55.88 0.5M
2021-03-30 57.79 58.13 55.85 57.41 0.3M
2021-03-29 55.44 59.02 54.98 58.10 0.3M
2021-03-26 54.40 56.00 54.30 55.72 0.2M
2021-03-25 54.00 55.35 53.91 54.78 0.4M
2021-03-24 53.91 54.48 53.35 54.00 0.7M
2021-03-23 54.59 54.94 53.20 54.02 0.5M
2021-03-22 54.94 55.80 54.40 54.59 0.3M
2021-03-19 55.69 56.80 52.53 53.63 1.9M
2021-03-18 56.13 56.85 54.93 56.47 0.2M
2021-03-17 56.11 56.80 55.49 56.72 0.5M
2021-03-16 54.80 56.58 53.95 56.11 0.5M
2021-03-12 55.99 55.99 54.60 55.08 0.3M
2021-03-11 56.90 57.50 54.94 55.26 0.4M
2021-03-10 54.80 57.17 54.00 56.44 0.3M
2021-03-09 54.25 55.00 53.25 54.81 0.3M
2021-03-08 53.96 54.70 52.72 54.25 0.5M
2021-03-05 54.78 55.50 52.81 53.76 0.6M
2021-03-04 53.50 55.00 53.24 54.40 0.6M
2021-03-03 51.49 53.52 51.49 53.26 0.5M
2021-03-02 52.22 53.00 52.00 52.65 0.4M
2021-03-01 51.84 52.15 51.33 52.04 0.5M
2021-02-26 49.30 52.00 49.15 51.84 1.0M
2021-02-25 50.26 51.28 49.15 49.23 0.5M
2021-02-24 50.87 51.06 49.61 50.23 0.4M
2021-02-23 49.40 51.10 48.52 50.86 0.4M
2021-02-22 51.31 51.96 48.81 49.25 0.8M
2021-02-19 52.06 52.98 51.11 51.32 0.5M
2021-02-18 54.38 54.49 51.86 52.19 0.5M
2021-02-17 52.86 54.67 52.18 54.11 0.6M
2021-02-16 52.75 53.35 52.68 52.96 0.4M
2021-02-15 52.80 53.20 52.17 53.14 0.1M
2021-02-12 52.13 52.73 52.13 52.45 0.2M
2021-02-11 54.10 54.54 52.02 52.19 0.5M
2021-02-10 53.49 54.56 53.15 54.18 0.3M
2021-02-09 52.01 53.80 52.00 53.43 0.5M
2021-02-08 54.00 54.29 51.50 51.84 0.7M
2021-02-05 54.48 55.00 53.42 53.73 0.3M
2021-02-04 52.60 54.42 52.60 54.16 0.6M
2021-02-03 53.69 53.69 51.50 52.34 0.7M
2021-02-02 52.74 54.85 51.91 52.30 0.6M
2021-01-29 55.45 56.01 51.12 51.59 1.1M
2021-01-28 57.64 58.82 55.22 55.45 0.6M
2021-01-27 59.91 59.91 57.04 57.61 0.7M
2021-01-26 61.85 61.85 58.45 59.91 0.6M
2021-01-25 61.32 62.67 59.20 61.21 0.5M
2021-01-22 61.15 62.40 60.50 61.17 0.5M
2021-01-21 63.00 63.65 61.13 62.58 0.4M
2021-01-20 64.51 64.89 62.09 63.58 0.6M
2021-01-19 65.13 65.50 64.51 65.06 0.4M
2021-01-18 66.00 66.00 64.80 65.13 0.2M
2021-01-15 66.06 66.06 64.50 65.70 0.2M
2021-01-14 64.70 65.97 64.61 65.17 0.3M
2021-01-13 66.20 66.20 64.36 64.50 0.2M
2021-01-12 68.09 68.68 66.32 66.90 0.4M
2021-01-11 68.60 68.60 66.42 67.99 0.3M
2021-01-08 65.58 69.97 65.58 69.30 0.6M
2021-01-07 67.20 68.12 66.30 67.60 0.5M
2021-01-06 66.00 68.61 65.99 66.87 0.6M
2021-01-05 65.35 66.40 63.24 65.98 0.6M
2021-01-04 66.00 68.17 63.89 65.35 0.5M