Kimberly-Clark de Mexico A (KIMBERA)

KIMBERA
🏛️ 멕시코 →
37.68
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 38.12 38.74 37.71 38.17 1.1M
2023-12-28 38.60 38.72 38.19 38.27 1.5M
2023-12-27 37.87 38.63 37.87 38.51 2.4M
2023-12-26 37.94 38.30 37.46 37.88 2.8M
2023-12-22 37.34 38.41 37.34 37.96 3.2M
2023-12-21 36.77 37.77 36.64 37.71 1.7M
2023-12-20 37.07 37.13 36.47 36.75 2.9M
2023-12-19 37.51 37.65 36.37 37.03 5.0M
2023-12-18 37.03 37.50 36.37 37.30 4.7M
2023-12-15 37.18 37.75 36.88 37.00 13.3M
2023-12-14 36.34 37.56 36.00 37.29 7.9M
2023-12-13 34.70 36.44 34.01 36.34 6.4M
2023-12-11 34.83 34.85 34.10 34.27 7.7M
2023-12-08 34.46 35.06 34.21 34.83 3.6M
2023-12-07 34.83 35.46 34.46 34.56 7.2M
2023-12-06 34.55 35.34 34.55 35.12 4.8M
2023-12-05 34.66 34.78 33.84 34.48 3.8M
2023-12-04 35.25 35.53 34.39 34.77 4.4M
2023-12-01 35.05 35.52 34.50 35.31 2.7M
2023-11-30 34.05 35.30 33.97 35.14 12.5M
2023-11-29 33.95 34.37 33.87 34.23 4.8M
2023-11-28 33.95 34.15 33.70 33.97 7.6M
2023-11-27 33.96 34.30 33.60 34.04 5.2M
2023-11-24 34.19 34.35 33.71 33.93 1.7M
2023-11-23 34.35 34.39 33.95 33.99 0.5M
2023-11-22 34.22 34.56 33.50 33.94 3.3M
2023-11-21 33.51 34.45 33.20 34.22 5.3M
2023-11-17 33.89 34.29 33.89 34.09 2.8M
2023-11-16 34.66 34.66 33.63 33.89 4.9M
2023-11-15 34.35 35.00 34.20 34.32 5.4M
2023-11-14 33.39 34.37 33.36 34.25 7.9M
2023-11-13 34.01 34.01 33.06 33.17 8.2M
2023-11-10 34.38 34.48 33.89 34.01 4.0M
2023-11-09 34.21 34.96 33.93 34.41 1.8M
2023-11-08 34.66 34.76 34.00 34.07 3.9M
2023-11-07 35.30 35.30 34.32 34.42 5.6M
2023-11-06 34.98 36.05 34.56 34.74 5.3M
2023-11-03 35.40 36.99 34.78 34.96 8.3M
2023-11-01 33.07 34.94 33.07 34.73 4.4M
2023-10-31 33.45 33.46 32.66 33.05 11.4M
2023-10-30 33.62 34.33 33.45 33.56 5.3M
2023-10-27 33.56 34.52 33.56 33.93 5.2M
2023-10-26 34.32 34.32 33.30 34.00 6.4M
2023-10-25 33.60 34.44 33.34 34.38 6.9M
2023-10-24 32.78 33.91 32.76 33.58 5.8M
2023-10-23 33.25 33.55 32.58 32.72 5.3M
2023-10-20 34.55 34.55 32.72 33.24 6.9M
2023-10-19 34.61 35.13 33.56 34.25 13.7M
2023-10-18 34.95 35.50 33.92 35.14 26.1M
2023-10-17 33.15 35.11 33.15 35.01 18.0M
2023-10-16 32.76 33.85 32.76 33.33 5.6M
2023-10-13 33.13 34.15 32.19 32.87 6.2M
2023-10-12 33.80 33.80 32.68 33.12 7.4M
2023-10-11 35.07 35.12 33.43 33.91 5.4M
2023-10-10 33.63 35.05 33.35 34.83 5.4M
2023-10-09 34.71 34.71 32.81 33.74 8.1M
2023-10-06 35.58 35.60 34.22 34.70 10.4M
2023-10-05 35.16 35.75 34.71 35.64 4.2M
2023-10-04 34.57 35.63 34.57 35.54 4.3M
2023-10-03 34.62 34.70 33.90 34.42 7.8M
2023-10-02 34.54 34.96 34.19 34.70 4.1M
2023-09-29 36.17 36.23 34.38 34.70 5.6M
2023-09-28 37.14 37.18 35.59 36.06 5.9M
2023-09-27 37.26 37.64 36.89 37.21 4.1M
2023-09-26 37.60 38.05 36.85 37.25 2.9M
2023-09-25 37.54 37.95 37.45 37.65 4.5M
2023-09-22 37.80 38.18 37.26 37.54 6.4M
2023-09-21 37.97 38.39 37.84 38.16 4.0M
2023-09-20 38.00 38.42 37.95 38.26 3.0M
2023-09-19 38.00 38.03 37.20 37.73 4.3M
2023-09-18 36.92 37.58 36.42 37.49 2.7M
2023-09-15 37.43 37.53 36.76 37.06 13.2M
2023-09-14 37.79 37.94 37.22 37.44 4.5M
2023-09-13 37.77 38.17 37.22 37.53 2.5M
2023-09-12 38.24 38.47 37.70 37.83 5.0M
2023-09-11 38.32 38.78 38.22 38.27 1.5M
2023-09-08 37.90 38.83 37.57 38.31 7.0M
2023-09-07 38.60 38.60 37.76 37.83 2.9M
2023-09-06 38.25 38.66 37.72 38.26 2.3M
2023-09-05 38.39 39.56 38.06 38.16 5.3M
2023-09-04 38.54 38.57 38.13 38.20 0.3M
2023-09-01 38.62 39.20 38.38 38.47 3.1M
2023-08-31 39.81 39.82 38.23 38.36 10.8M
2023-08-30 39.73 40.14 39.50 39.82 6.7M
2023-08-29 39.65 40.00 39.33 39.91 3.4M
2023-08-28 39.92 40.15 39.65 39.81 3.5M
2023-08-25 39.87 40.00 39.57 39.99 3.6M
2023-08-24 40.10 40.10 39.45 39.84 4.7M
2023-08-23 37.66 40.01 37.44 39.70 8.0M
2023-08-22 37.72 37.72 37.01 37.49 4.0M
2023-08-21 38.38 38.38 37.01 37.26 17.2M
2023-08-18 38.70 38.75 37.80 38.25 2.0M
2023-08-17 39.87 39.87 38.59 38.77 4.6M
2023-08-16 39.66 40.06 39.46 39.98 6.3M
2023-08-15 39.37 40.06 39.03 39.79 2.4M
2023-08-14 39.48 39.70 38.81 39.51 2.4M
2023-08-11 39.25 39.91 39.25 39.48 3.6M
2023-08-10 39.62 40.08 38.96 39.23 7.7M
2023-08-09 39.48 40.00 39.42 39.74 3.1M
2023-08-08 39.28 39.80 38.92 39.50 4.2M
2023-08-07 38.71 39.94 38.71 39.12 1.9M
2023-08-04 38.60 38.92 38.21 38.73 4.0M
2023-08-03 38.95 39.05 37.91 38.52 4.7M
2023-08-02 39.37 39.54 38.71 38.80 4.2M
2023-08-01 39.31 40.13 39.31 39.42 4.7M
2023-07-31 39.79 40.08 39.10 39.32 8.3M
2023-07-28 40.45 40.46 39.56 39.76 2.3M
2023-07-27 40.06 40.57 39.89 40.27 3.7M
2023-07-26 40.30 40.30 39.58 40.12 3.5M
2023-07-25 39.90 40.44 39.44 39.90 3.5M
2023-07-24 39.55 40.21 39.20 39.89 3.0M
2023-07-21 39.66 39.79 39.46 39.60 2.1M
2023-07-20 38.82 39.42 38.20 39.19 1.9M
2023-07-19 40.01 40.01 38.61 38.82 6.7M
2023-07-18 39.67 40.04 39.17 39.92 2.9M
2023-07-17 39.98 40.04 39.49 39.66 1.5M
2023-07-14 39.79 40.07 39.56 39.93 4.1M
2023-07-13 39.43 40.19 39.31 39.75 2.0M
2023-07-12 38.66 39.66 38.60 39.51 7.3M
2023-07-11 38.80 38.80 38.10 38.61 5.1M
2023-07-10 38.47 38.69 37.76 38.47 4.0M
2023-07-07 37.94 38.69 37.52 38.56 6.9M
2023-07-06 38.52 38.52 37.36 38.05 3.2M
2023-07-05 38.18 38.86 37.63 38.63 2.4M
2023-07-04 38.39 38.99 38.30 38.39 0.4M
2023-07-03 38.17 38.84 37.98 38.45 3.9M
2023-06-30 38.57 38.71 37.96 38.07 4.7M
2023-06-29 39.25 39.25 38.20 38.58 2.7M
2023-06-28 39.69 39.86 38.07 38.71 7.2M
2023-06-27 39.39 39.54 39.15 39.45 3.6M
2023-06-26 38.71 39.50 38.69 39.36 5.3M
2023-06-23 39.41 39.56 38.56 38.91 3.7M
2023-06-22 39.72 40.01 39.28 39.58 3.9M
2023-06-21 40.50 40.50 39.44 39.91 4.8M
2023-06-20 40.00 40.12 39.53 40.00 3.0M
2023-06-19 39.91 40.09 39.77 39.92 0.9M
2023-06-16 39.51 40.07 39.36 39.63 13.3M
2023-06-15 39.12 40.39 39.01 39.51 9.0M
2023-06-14 39.47 39.55 39.04 39.21 5.3M
2023-06-13 38.97 39.76 38.86 39.55 4.6M
2023-06-12 38.39 39.08 38.30 39.00 3.7M
2023-06-09 38.12 38.73 38.05 38.43 5.2M
2023-06-08 37.95 39.04 37.51 38.12 6.6M
2023-06-07 36.47 38.06 36.45 37.90 6.6M
2023-06-06 36.50 36.82 36.20 36.44 4.6M
2023-06-05 36.15 36.64 36.05 36.47 3.1M
2023-06-02 35.78 36.80 35.28 36.20 6.4M
2023-06-01 36.70 36.70 35.50 35.63 2.5M
2023-05-31 36.07 36.72 35.00 35.98 32.1M
2023-05-30 36.16 36.35 35.50 36.05 7.4M
2023-05-29 36.75 36.75 36.16 36.28 0.8M
2023-05-26 36.85 37.04 36.15 36.74 2.7M
2023-05-25 36.64 36.80 35.56 36.72 7.2M
2023-05-24 37.28 37.28 36.16 36.63 6.3M
2023-05-23 37.45 37.47 36.87 37.03 6.2M
2023-05-22 38.50 38.53 36.82 37.11 8.4M
2023-05-19 38.82 39.03 38.12 38.32 3.4M
2023-05-18 39.31 39.31 38.68 38.95 2.5M
2023-05-17 39.20 39.53 38.81 38.97 3.3M
2023-05-16 39.25 39.88 39.19 39.29 4.9M
2023-05-15 39.44 39.56 39.13 39.32 6.3M
2023-05-12 39.18 39.69 39.10 39.44 4.5M
2023-05-11 39.17 40.01 38.78 39.25 20.3M
2023-05-10 39.80 39.95 39.03 39.17 10.2M
2023-05-09 39.75 39.92 39.61 39.69 17.8M
2023-05-08 40.00 40.38 39.38 39.77 4.1M
2023-05-05 39.73 40.09 39.43 39.68 11.9M
2023-05-04 40.99 40.99 39.65 39.85 5.9M
2023-05-03 40.87 41.35 40.26 40.44 9.9M
2023-05-02 40.91 41.35 39.91 40.79 4.3M
2023-04-28 40.60 41.19 40.30 40.78 3.0M
2023-04-27 40.65 40.75 40.26 40.55 3.9M
2023-04-26 39.92 41.23 39.92 40.47 5.1M
2023-04-25 40.43 40.76 39.49 40.68 6.4M
2023-04-24 40.20 40.80 39.76 40.51 4.4M
2023-04-21 40.31 40.77 40.06 40.25 4.3M
2023-04-20 39.65 40.89 39.47 40.31 5.8M
2023-04-19 39.78 39.91 39.20 39.66 4.3M
2023-04-18 39.75 39.97 39.59 39.79 5.9M
2023-04-17 39.46 40.00 39.45 39.72 4.9M
2023-04-14 40.00 40.25 39.39 39.51 5.1M
2023-04-13 38.85 40.30 38.85 40.07 11.0M
2023-04-12 38.47 39.18 38.19 39.11 3.4M
2023-04-11 37.67 38.61 37.37 38.44 4.5M
2023-04-10 37.25 38.40 36.90 37.75 2.9M
2023-04-05 37.96 38.02 37.26 37.47 3.0M
2023-04-04 38.57 38.66 37.87 37.91 3.1M
2023-04-03 38.25 38.92 37.90 38.68 3.2M
2023-03-31 38.15 39.42 37.72 37.96 16.2M
2023-03-30 37.97 38.63 37.41 38.15 4.3M
2023-03-29 37.72 37.86 37.46 37.73 5.7M
2023-03-28 37.75 38.34 37.54 37.73 4.4M
2023-03-27 37.71 38.03 37.67 37.76 3.2M
2023-03-24 37.84 38.03 37.68 37.80 3.5M
2023-03-23 38.10 38.43 37.65 37.90 2.6M
2023-03-22 38.70 38.83 37.80 37.94 5.9M
2023-03-21 37.73 39.28 37.73 38.69 5.6M
2023-03-17 37.48 37.88 37.25 37.73 10.3M
2023-03-16 36.97 37.99 36.87 37.51 3.2M
2023-03-15 36.80 37.11 36.37 36.81 2.2M
2023-03-14 36.66 37.33 36.03 36.78 4.5M
2023-03-13 36.56 37.07 36.02 36.53 2.9M
2023-03-10 36.56 36.76 36.00 36.26 1.4M
2023-03-09 36.20 36.57 36.13 36.37 8.7M
2023-03-08 36.49 36.67 36.10 36.34 1.6M
2023-03-07 37.27 37.27 36.37 36.67 3.0M
2023-03-06 37.60 37.91 37.08 37.45 7.1M
2023-03-03 37.29 38.07 37.10 38.00 9.6M
2023-03-02 36.91 37.44 36.68 37.20 4.1M
2023-03-01 36.82 37.47 36.62 37.07 1.3M
2023-02-28 36.97 37.38 36.33 36.71 5.7M
2023-02-27 37.18 37.27 36.57 36.88 1.1M
2023-02-24 36.99 37.16 36.64 37.06 1.5M
2023-02-23 37.24 37.48 36.47 36.93 6.9M
2023-02-22 37.00 37.53 36.86 37.12 4.4M
2023-02-21 37.34 37.34 36.37 37.00 2.7M
2023-02-20 37.09 37.32 36.50 37.04 0.6M
2023-02-17 36.76 37.56 36.20 36.51 3.7M
2023-02-16 36.53 36.80 36.01 36.49 2.9M
2023-02-15 37.17 37.17 35.63 36.52 7.4M
2023-02-14 37.00 37.53 36.71 37.20 11.8M
2023-02-13 35.99 36.95 35.70 36.32 2.8M
2023-02-10 35.45 35.87 35.21 35.75 4.5M
2023-02-09 35.74 36.79 35.42 35.59 3.7M
2023-02-08 36.27 36.86 35.37 35.92 3.1M
2023-02-07 36.45 37.27 36.31 36.46 3.4M
2023-02-03 36.93 38.00 36.80 36.94 7.1M
2023-02-02 36.28 37.08 36.28 36.99 5.2M
2023-02-01 35.87 36.29 35.47 36.13 2.6M
2023-01-31 35.41 36.64 35.12 35.94 6.2M
2023-01-30 35.55 35.70 35.37 35.60 2.3M
2023-01-27 35.61 35.81 35.07 35.48 1.9M
2023-01-26 35.85 36.14 35.21 35.54 2.1M
2023-01-25 35.93 35.93 35.36 35.75 2.1M
2023-01-24 35.99 36.51 35.66 35.94 4.0M
2023-01-23 36.40 36.53 35.57 36.11 2.6M
2023-01-20 35.60 37.00 35.43 36.46 6.1M
2023-01-19 35.30 35.45 34.58 35.20 2.9M
2023-01-18 34.74 35.45 34.74 35.32 2.2M
2023-01-17 35.30 35.50 34.42 34.64 6.3M
2023-01-16 35.37 35.62 35.14 35.39 0.8M
2023-01-13 34.95 35.80 34.95 35.15 1.7M
2023-01-12 34.85 35.33 34.82 34.96 3.4M
2023-01-11 34.91 35.70 34.78 34.88 3.2M
2023-01-10 35.50 35.73 34.73 34.91 3.1M
2023-01-09 34.61 35.73 34.61 35.65 2.4M
2023-01-06 34.98 35.53 34.28 35.30 1.9M
2023-01-05 34.06 35.00 34.06 34.89 3.9M
2023-01-04 33.68 35.23 33.55 34.54 2.9M
2023-01-03 33.53 33.89 33.37 33.81 1.4M
2023-01-02 33.57 33.61 32.95 33.42 0.1M