Qualitas Controladora SAB de CV (Q)

Q
🏛️ 멕시코 →
165.99
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
2021-12-31 102.62 104.46 101.85 103.89 1.2M
2021-12-30 104.65 105.46 102.57 103.01 1.3M
2021-12-29 104.81 105.64 103.83 104.91 1.0M
2021-12-28 103.50 105.00 103.09 104.67 1.0M
2021-12-27 105.35 105.35 103.00 103.50 0.9M
2021-12-24 103.60 107.54 103.60 104.65 0.5M
2021-12-23 103.13 103.19 101.40 102.94 0.9M
2021-12-22 101.05 103.49 100.99 103.14 1.1M
2021-12-21 100.53 101.33 100.22 100.95 1.0M
2021-12-20 99.99 101.04 99.46 100.15 1.2M
2021-12-17 100.46 100.95 99.64 100.49 1.5M
2021-12-16 98.42 100.78 98.00 100.48 1.1M
2021-12-15 98.72 98.88 97.28 98.48 1.2M
2021-12-14 97.00 98.24 96.19 97.67 2.1M
2021-12-13 97.97 98.13 96.77 97.04 1.4M
2021-12-10 97.22 98.75 97.21 97.97 1.0M
2021-12-09 95.86 97.61 95.20 97.22 1.9M
2021-12-08 96.31 98.29 96.11 96.44 0.8M
2021-12-07 96.20 96.99 95.50 96.14 1.5M
2021-12-06 95.31 96.60 94.89 95.61 1.1M
2021-12-03 94.93 95.62 94.12 95.30 0.6M
2021-12-02 95.00 95.70 93.98 94.95 0.8M
2021-12-01 93.80 95.79 93.80 94.91 0.7M
2021-11-30 93.72 94.99 93.13 93.63 1.1M
2021-11-29 94.80 94.98 93.66 94.67 0.7M
2021-11-26 94.67 95.42 93.06 94.90 0.6M
2021-11-25 94.97 95.49 94.97 95.25 0.4M
2021-11-24 95.34 95.34 93.51 94.81 1.0M
2021-11-23 95.07 95.20 93.65 94.66 0.6M
2021-11-22 95.31 96.70 95.24 95.59 1.0M
2021-11-19 94.99 95.75 94.83 95.30 0.4M
2021-11-18 94.53 95.42 93.95 95.08 1.0M
2021-11-17 95.86 95.86 93.56 94.99 0.7M
2021-11-16 96.33 96.74 95.57 95.85 1.6M
2021-11-12 96.31 97.11 95.67 96.27 1.1M
2021-11-11 96.79 96.90 95.50 96.28 1.0M
2021-11-10 97.31 97.82 95.91 96.98 1.0M
2021-11-09 96.56 98.37 94.98 97.11 1.1M
2021-11-08 94.56 96.29 94.08 95.95 0.6M
2021-11-05 94.14 95.39 94.01 94.12 1.1M
2021-11-04 95.43 95.43 94.08 94.48 0.3M
2021-11-03 95.00 97.35 93.25 95.43 1.3M
2021-11-01 95.38 96.79 94.10 95.41 0.8M
2021-10-29 95.50 96.61 93.35 95.37 1.1M
2021-10-28 98.01 98.48 95.78 96.19 0.9M
2021-10-27 99.36 99.49 97.05 97.88 1.3M
2021-10-26 100.75 101.24 99.17 99.69 0.4M
2021-10-25 99.09 101.12 98.65 100.74 2.4M
2021-10-22 99.19 99.62 98.23 99.02 1.7M
2021-10-21 99.96 99.96 98.66 99.21 0.8M
2021-10-20 99.20 101.87 99.16 99.46 0.3M
2021-10-19 98.02 99.43 98.02 99.16 0.6M
2021-10-18 97.70 99.43 96.96 99.11 0.6M
2021-10-15 94.94 97.80 94.94 97.68 2.3M
2021-10-14 93.58 94.50 93.56 93.89 0.8M
2021-10-13 95.28 95.50 93.00 93.56 0.5M
2021-10-12 95.65 95.79 94.51 95.31 1.1M
2021-10-11 94.55 95.81 94.14 95.68 0.8M
2021-10-08 94.14 94.18 93.20 94.00 0.9M
2021-10-07 94.00 95.15 93.30 93.36 0.8M
2021-10-06 94.96 95.00 93.65 94.00 1.0M
2021-10-05 95.22 96.00 94.10 94.95 1.2M
2021-10-04 94.99 95.98 94.42 95.09 0.7M
2021-10-01 94.05 95.21 93.35 94.98 1.1M
2021-09-30 93.88 94.98 93.06 94.59 1.2M
2021-09-29 94.54 94.98 92.69 93.25 1.3M
2021-09-28 94.80 95.51 94.36 94.52 0.7M
2021-09-27 95.00 95.54 94.06 94.83 1.0M
2021-09-24 95.96 95.96 94.24 94.51 1.2M
2021-09-23 96.12 96.48 94.95 95.15 1.0M
2021-09-22 96.65 97.03 95.35 96.11 0.3M
2021-09-21 97.00 97.00 94.92 96.57 0.9M
2021-09-20 97.34 97.69 94.51 96.48 0.8M
2021-09-17 97.17 99.40 95.10 98.60 2.6M
2021-09-15 97.20 97.78 96.56 97.17 0.6M
2021-09-14 97.24 97.99 96.53 97.21 0.9M
2021-09-13 96.58 98.19 96.28 97.24 0.8M
2021-09-10 97.99 98.27 95.50 95.86 0.9M
2021-09-09 97.00 98.66 97.00 97.71 0.9M
2021-09-08 97.50 98.39 96.65 97.94 1.0M
2021-09-07 96.99 98.00 96.01 97.84 0.8M
2021-09-06 95.59 97.99 95.59 96.68 0.4M
2021-09-03 95.25 100.39 95.25 95.67 1.7M
2021-09-02 96.16 96.16 94.66 95.79 1.0M
2021-09-01 95.02 96.47 94.73 96.21 1.6M
2021-08-31 94.99 96.00 93.75 95.25 1.6M
2021-08-30 94.54 95.35 93.30 94.67 1.1M
2021-08-27 94.07 94.53 92.16 94.00 2.2M
2021-08-26 94.90 94.90 92.92 94.18 1.0M
2021-08-25 94.50 94.81 92.75 94.07 1.1M
2021-08-24 95.29 95.45 93.75 95.13 1.0M
2021-08-23 95.09 95.99 94.03 95.21 0.9M
2021-08-20 94.69 95.18 94.68 95.09 1.2M
2021-08-19 95.26 95.26 92.50 94.69 1.3M
2021-08-18 95.34 96.80 94.52 95.76 1.3M
2021-08-17 95.09 95.09 93.73 94.49 0.7M
2021-08-16 93.67 95.63 93.67 95.30 0.9M
2021-08-13 95.74 95.95 95.05 95.31 0.9M
2021-08-12 95.70 96.81 95.13 95.72 1.0M
2021-08-11 95.13 96.50 95.13 95.70 1.0M
2021-08-10 96.18 96.45 94.81 95.10 0.7M
2021-08-09 96.43 97.14 95.37 96.18 1.0M
2021-08-06 96.07 96.86 95.91 96.14 1.3M
2021-08-05 95.21 97.16 95.21 96.04 1.1M
2021-08-04 97.16 97.16 95.88 96.12 0.9M
2021-08-03 97.99 97.99 95.99 97.36 1.2M
2021-08-02 98.25 98.25 96.92 97.66 1.0M
2021-07-30 97.26 97.33 95.01 96.89 1.9M
2021-07-29 97.43 98.35 96.41 97.64 1.2M
2021-07-28 96.59 97.31 95.70 96.99 1.0M
2021-07-27 94.46 97.58 94.37 96.58 1.6M
2021-07-26 93.50 95.78 93.35 94.70 1.5M
2021-07-23 93.35 94.49 93.00 93.46 1.4M
2021-07-22 91.55 94.85 91.55 93.49 1.1M
2021-07-21 92.00 94.50 90.93 91.13 0.5M
2021-07-20 90.94 91.73 90.71 91.32 1.2M
2021-07-19 91.62 91.62 89.09 90.94 1.1M
2021-07-16 92.51 93.30 91.95 92.64 0.5M
2021-07-15 92.94 94.52 92.29 92.79 0.2M
2021-07-14 93.28 93.70 92.13 92.80 0.5M
2021-07-13 93.14 94.03 92.56 93.40 0.9M
2021-07-12 94.00 94.96 93.02 93.12 1.1M
2021-07-09 94.21 95.26 94.14 94.62 1.1M
2021-07-08 92.89 94.69 92.89 94.17 0.7M
2021-07-07 94.49 94.49 92.51 93.57 0.8M
2021-07-06 94.90 94.94 93.00 93.63 0.8M
2021-07-05 93.49 94.79 93.49 94.43 0.3M
2021-07-02 93.21 94.00 93.00 93.42 0.1M
2021-07-01 93.13 94.27 93.13 93.41 0.6M
2021-06-30 92.62 94.06 92.55 92.91 1.6M
2021-06-29 93.00 94.67 92.56 93.57 1.0M
2021-06-28 92.58 93.50 92.54 92.56 0.9M
2021-06-25 93.76 94.00 92.44 92.57 0.7M
2021-06-24 92.00 94.80 91.95 94.00 1.5M
2021-06-23 93.25 93.35 91.04 91.87 2.2M
2021-06-22 94.81 95.29 92.65 93.25 1.9M
2021-06-21 94.27 95.73 93.86 94.78 0.7M
2021-06-18 96.38 96.61 93.00 93.84 2.5M
2021-06-17 98.53 99.44 95.58 96.44 1.1M
2021-06-16 97.48 99.00 97.42 98.00 2.0M
2021-06-15 101.54 101.99 96.30 96.84 1.7M
2021-06-14 103.55 103.70 100.42 101.30 1.1M
2021-06-11 106.37 106.37 103.08 104.13 1.2M
2021-06-10 106.18 108.74 105.10 106.24 1.7M
2021-06-09 106.29 106.88 105.02 106.18 2.7M
2021-06-08 107.00 107.00 105.52 106.02 1.4M
2021-06-07 104.79 108.99 104.66 106.83 1.2M
2021-06-04 105.71 106.49 104.04 104.44 1.5M
2021-06-03 108.58 108.58 105.02 105.37 0.4M
2021-06-02 109.02 110.67 108.40 108.85 0.4M
2021-06-01 108.79 109.65 108.39 108.80 2.7M
2021-05-31 109.61 109.63 108.00 108.48 0.4M
2021-05-28 110.44 111.49 108.97 109.59 1.8M
2021-05-27 109.60 110.30 109.37 110.06 1.8M
2021-05-26 108.25 109.82 108.07 109.37 0.6M
2021-05-25 108.00 108.70 107.50 108.07 1.0M
2021-05-24 108.84 109.49 107.50 107.72 0.7M
2021-05-21 109.49 109.49 108.01 108.84 0.2M
2021-05-20 109.00 109.50 107.50 109.43 1.1M
2021-05-19 107.20 109.50 107.20 108.82 0.3M
2021-05-18 108.11 109.23 107.23 107.88 1.0M
2021-05-17 107.40 109.30 107.02 107.63 1.0M
2021-05-14 106.74 108.26 106.66 107.66 0.1M
2021-05-13 105.92 107.35 105.90 106.66 0.4M
2021-05-12 107.28 108.65 106.00 106.24 0.4M
2021-05-11 110.02 111.27 110.00 110.52 1.2M
2021-05-10 109.87 111.13 109.51 110.15 0.3M
2021-05-07 108.21 110.13 108.21 109.51 1.9M
2021-05-06 108.81 109.82 106.52 108.31 1.1M
2021-05-05 108.00 108.92 106.25 107.93 1.1M
2021-05-04 113.00 113.00 107.45 107.79 1.4M
2021-05-03 110.63 113.49 110.63 112.76 0.5M
2021-04-30 111.37 112.09 109.63 110.06 0.2M
2021-04-29 111.95 113.13 110.18 111.37 0.9M
2021-04-28 113.41 113.41 110.24 111.30 0.7M
2021-04-27 113.00 114.99 111.76 113.41 0.7M
2021-04-26 111.31 112.98 110.95 112.09 1.0M
2021-04-23 112.21 113.51 110.75 111.29 1.5M
2021-04-22 114.32 114.32 110.70 111.66 2.0M
2021-04-21 114.51 116.25 113.00 113.06 0.9M
2021-04-20 115.87 117.00 114.75 116.72 0.5M
2021-04-19 114.15 117.49 114.15 114.75 0.3M
2021-04-16 114.54 116.00 113.49 114.19 0.4M
2021-04-15 115.87 115.99 113.56 114.75 0.3M
2021-04-14 115.00 115.95 113.37 114.92 1.0M
2021-04-13 114.09 115.04 113.01 113.55 1.1M
2021-04-12 112.24 115.53 112.24 114.41 0.8M
2021-04-09 114.15 114.89 111.77 112.23 0.5M
2021-04-08 114.79 114.85 112.50 114.14 0.8M
2021-04-07 113.24 115.00 113.13 113.80 1.4M
2021-04-06 111.44 113.99 111.03 113.62 1.5M
2021-04-05 112.14 112.90 111.00 111.56 1.2M
2021-03-31 111.30 113.18 109.57 112.42 0.5M
2021-03-30 113.16 113.96 111.03 111.51 0.3M
2021-03-29 111.61 113.98 110.87 112.36 0.4M
2021-03-26 114.55 114.56 110.57 111.06 1.1M
2021-03-25 113.00 114.90 111.58 113.41 0.9M
2021-03-24 116.89 116.89 111.70 112.98 1.2M
2021-03-23 116.94 116.94 113.42 114.84 0.7M
2021-03-22 116.17 117.99 116.17 117.40 0.7M
2021-03-19 115.82 117.37 115.31 116.18 1.7M
2021-03-18 117.99 117.99 116.63 116.94 0.6M
2021-03-17 117.22 117.99 116.02 117.48 0.4M
2021-03-16 115.83 118.85 115.83 117.96 1.0M
2021-03-12 115.43 115.48 114.01 115.37 0.9M
2021-03-11 115.00 115.31 112.77 115.02 1.4M
2021-03-10 114.10 115.50 113.01 115.03 1.4M
2021-03-09 114.00 114.00 113.40 113.68 0.6M
2021-03-08 113.89 114.98 113.00 113.31 1.2M
2021-03-05 115.97 115.97 112.76 113.88 1.3M
2021-03-04 115.96 115.98 114.77 115.18 1.0M
2021-03-03 116.24 116.24 113.28 113.74 0.9M
2021-03-02 113.20 116.25 113.20 115.91 1.2M
2021-03-01 114.03 116.57 112.76 113.48 0.9M
2021-02-26 113.01 114.37 113.01 113.79 1.3M
2021-02-25 113.67 114.52 112.02 113.01 1.2M
2021-02-24 111.44 113.48 110.46 112.46 0.5M
2021-02-23 112.28 113.35 111.00 111.29 1.2M
2021-02-22 112.32 113.48 111.52 112.48 3.1M
2021-02-19 111.51 112.50 111.50 112.10 0.8M
2021-02-18 113.65 113.65 111.00 111.03 1.0M
2021-02-17 114.24 114.26 112.00 112.77 1.2M
2021-02-16 113.98 114.96 113.02 113.99 5.2M
2021-02-15 112.40 114.00 112.30 113.24 0.5M
2021-02-12 112.60 113.35 111.61 112.29 0.8M
2021-02-11 113.45 113.49 111.57 112.60 0.8M
2021-02-10 111.48 113.49 111.28 113.34 0.4M
2021-02-09 110.51 113.50 110.07 111.28 0.8M
2021-02-08 110.88 111.75 110.49 110.78 0.8M
2021-02-05 110.42 111.83 109.88 110.88 0.9M
2021-02-04 109.97 110.90 109.12 110.42 1.5M
2021-02-03 110.23 110.69 108.50 109.63 1.1M
2021-02-02 108.20 113.42 106.03 109.25 1.0M
2021-01-29 108.11 110.99 104.08 107.72 1.1M
2021-01-28 108.59 109.63 106.03 109.12 0.4M
2021-01-27 108.91 110.65 106.19 108.11 0.5M
2021-01-26 111.33 111.38 109.50 110.97 0.4M
2021-01-25 114.99 114.99 109.14 111.61 0.3M
2021-01-22 111.02 114.02 108.01 113.80 0.3M
2021-01-21 111.30 111.49 110.36 111.04 0.2M
2021-01-20 110.30 113.47 110.11 111.27 0.6M
2021-01-19 108.53 110.38 108.52 110.01 1.0M
2021-01-18 110.44 110.44 109.00 109.76 0.3M
2021-01-15 108.22 111.05 106.16 110.32 1.0M
2021-01-14 108.50 109.98 104.99 108.21 1.0M
2021-01-13 108.53 109.01 107.53 108.50 0.6M
2021-01-12 111.00 111.00 108.13 108.45 1.6M
2021-01-11 113.63 113.63 110.30 110.94 0.8M
2021-01-08 109.51 119.30 108.78 114.23 0.9M
2021-01-07 108.21 109.19 108.16 108.82 0.4M
2021-01-06 110.00 110.47 107.52 108.15 0.7M
2021-01-05 109.49 109.50 107.10 108.00 0.5M
2021-01-04 108.47 109.99 107.84 108.61 0.4M