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
2023-12-29 170.52 171.96 170.21 171.58 1.0M
2023-12-28 168.40 171.33 168.40 170.39 1.2M
2023-12-27 166.64 170.93 166.40 168.61 0.9M
2023-12-26 170.93 171.72 167.00 167.48 0.7M
2023-12-22 171.15 171.25 169.65 170.97 1.4M
2023-12-21 168.93 170.89 168.50 170.26 1.9M
2023-12-20 164.55 170.21 164.55 168.88 1.7M
2023-12-19 169.31 170.45 167.27 168.75 1.3M
2023-12-18 166.17 171.03 166.17 168.32 1.2M
2023-12-15 169.28 170.92 168.23 168.72 1.6M
2023-12-14 169.51 172.24 169.50 169.96 2.1M
2023-12-13 169.07 171.13 168.20 169.63 0.9M
2023-12-11 170.00 170.00 168.61 169.32 2.1M
2023-12-08 168.19 169.65 166.02 169.45 1.1M
2023-12-07 162.50 169.47 161.94 168.10 1.0M
2023-12-06 166.14 167.79 161.54 162.36 1.1M
2023-12-05 166.76 168.73 162.13 167.47 0.8M
2023-12-04 164.10 167.51 162.27 166.63 1.2M
2023-12-01 158.36 164.41 157.98 163.89 1.6M
2023-11-30 156.34 159.91 154.21 158.64 1.4M
2023-11-29 155.80 157.83 153.84 157.14 2.0M
2023-11-28 151.08 155.29 151.08 154.83 1.3M
2023-11-27 151.54 155.27 149.80 151.82 1.0M
2023-11-24 148.97 153.12 147.80 152.32 1.4M
2023-11-23 144.07 149.61 144.07 148.97 0.4M
2023-11-22 144.54 145.50 143.32 143.71 1.2M
2023-11-21 145.60 145.62 141.55 143.47 1.1M
2023-11-17 141.77 145.02 141.19 143.66 1.0M
2023-11-16 148.04 148.04 140.28 141.77 1.2M
2023-11-15 152.46 153.43 146.34 147.70 1.3M
2023-11-14 146.50 152.88 146.50 152.34 1.1M
2023-11-13 143.56 146.62 143.56 145.47 1.6M
2023-11-10 145.90 146.49 142.52 144.46 0.9M
2023-11-09 142.00 145.63 142.00 145.11 1.1M
2023-11-08 140.89 144.45 140.89 142.75 0.7M
2023-11-07 144.02 144.02 139.82 140.48 1.3M
2023-11-06 145.29 147.41 142.74 144.16 0.9M
2023-11-03 143.94 150.61 142.05 143.17 1.9M
2023-11-01 148.38 149.44 146.89 148.61 1.5M
2023-10-31 148.45 149.50 147.02 148.91 1.2M
2023-10-30 147.64 149.71 147.58 149.01 1.4M
2023-10-27 144.58 149.35 143.90 147.63 1.6M
2023-10-26 140.24 145.78 139.78 144.70 2.3M
2023-10-25 138.51 141.43 136.85 140.19 1.5M
2023-10-24 137.41 139.98 135.50 138.46 1.8M
2023-10-23 132.52 138.00 130.76 136.94 1.2M
2023-10-20 135.92 135.92 132.09 132.61 0.7M
2023-10-19 136.65 137.95 135.03 135.79 0.7M
2023-10-18 137.23 137.47 134.98 136.70 0.9M
2023-10-17 137.30 137.98 136.06 136.84 0.2M
2023-10-16 137.84 138.27 136.87 137.86 0.1M
2023-10-13 138.98 139.32 137.12 137.74 0.4M
2023-10-12 140.35 140.35 136.68 137.73 1.4M
2023-10-11 139.00 142.00 138.85 140.45 1.7M
2023-10-10 135.61 139.78 135.61 139.10 1.2M
2023-10-09 134.90 135.93 131.51 135.24 0.9M
2023-10-06 135.61 136.15 132.89 134.55 1.7M
2023-10-05 135.58 137.00 132.55 135.87 0.9M
2023-10-04 132.99 136.35 132.42 135.55 1.3M
2023-10-03 132.17 135.28 131.03 132.95 1.4M
2023-10-02 129.99 133.02 129.91 132.55 1.3M
2023-09-29 131.95 131.95 130.12 130.95 1.5M
2023-09-28 130.67 132.23 128.70 131.29 1.3M
2023-09-27 132.32 132.70 128.00 130.66 1.5M
2023-09-26 133.64 136.21 131.08 132.31 1.7M
2023-09-25 139.97 139.97 132.87 133.42 0.4M
2023-09-22 136.84 140.84 136.84 139.90 1.0M
2023-09-21 139.01 139.01 135.53 136.83 1.1M
2023-09-20 140.80 141.97 138.00 139.23 0.5M
2023-09-19 136.21 138.80 134.88 138.29 1.2M
2023-09-18 134.00 136.77 133.80 136.05 1.0M
2023-09-15 134.85 135.12 132.71 134.13 1.6M
2023-09-14 134.11 136.10 133.08 135.15 1.8M
2023-09-13 134.00 134.63 131.82 134.11 1.7M
2023-09-12 132.73 134.35 131.50 134.03 1.4M
2023-09-11 131.34 133.80 131.34 132.73 1.3M
2023-09-08 131.08 131.85 128.65 131.29 1.7M
2023-09-07 134.00 134.06 127.85 130.89 1.2M
2023-09-06 135.14 135.14 133.71 134.09 1.5M
2023-09-05 134.94 135.50 133.10 135.04 1.0M
2023-09-04 134.50 134.90 133.55 133.99 0.2M
2023-09-01 133.68 134.81 130.01 133.85 1.4M
2023-08-31 135.60 135.64 133.38 134.41 1.5M
2023-08-30 133.29 135.15 132.78 134.09 1.3M
2023-08-29 133.44 135.34 132.67 133.29 1.0M
2023-08-28 132.28 134.75 132.28 133.58 1.1M
2023-08-25 134.00 134.05 130.25 132.63 0.7M
2023-08-24 131.11 134.14 129.37 132.95 1.4M
2023-08-23 126.65 131.50 126.62 131.02 1.4M
2023-08-22 128.88 128.93 125.21 126.40 1.7M
2023-08-21 126.37 129.01 125.16 128.13 0.9M
2023-08-18 129.07 129.41 125.98 127.01 0.4M
2023-08-17 132.55 132.55 129.20 129.57 1.3M
2023-08-16 131.73 133.94 130.99 132.56 1.3M
2023-08-15 133.60 135.00 131.17 131.59 1.1M
2023-08-14 133.82 135.65 132.87 134.94 1.1M
2023-08-11 133.58 134.67 132.16 134.02 1.4M
2023-08-10 133.71 135.17 131.60 134.21 1.3M
2023-08-09 130.53 133.98 128.53 133.27 1.3M
2023-08-08 130.74 132.10 129.53 130.78 1.3M
2023-08-07 128.20 134.44 128.20 131.40 1.3M
2023-08-04 123.24 128.96 123.24 127.57 1.7M
2023-08-03 123.02 123.44 122.75 123.18 2.0M
2023-08-02 123.13 124.14 121.96 123.52 1.9M
2023-08-01 123.14 123.74 121.65 122.97 1.0M
2023-07-31 122.10 123.57 121.78 123.23 2.7M
2023-07-28 122.00 122.42 121.74 122.13 0.9M
2023-07-27 122.48 122.55 120.03 122.01 1.5M
2023-07-26 122.24 122.80 121.42 122.02 0.8M
2023-07-25 123.00 123.00 120.84 122.12 1.8M
2023-07-24 123.78 123.78 121.07 122.61 1.3M
2023-07-21 129.75 129.89 122.91 123.77 0.4M
2023-07-20 132.88 132.88 129.41 130.63 0.7M
2023-07-19 132.58 133.14 131.90 132.63 0.3M
2023-07-18 133.26 133.50 131.67 132.40 0.3M
2023-07-17 134.61 135.35 133.13 133.56 0.6M
2023-07-14 135.73 135.73 133.62 134.22 1.0M
2023-07-13 134.99 138.40 134.90 135.21 0.6M
2023-07-12 132.99 134.80 132.64 134.40 2.0M
2023-07-11 135.49 135.49 130.42 132.66 1.1M
2023-07-10 135.50 136.70 132.89 135.49 1.3M
2023-07-07 133.65 137.01 133.05 135.50 0.7M
2023-07-06 131.27 133.65 129.18 132.89 2.1M
2023-07-05 130.76 131.95 127.58 131.68 1.1M
2023-07-04 128.77 130.13 128.37 129.80 0.7M
2023-07-03 127.65 129.88 126.97 128.08 1.9M
2023-06-30 126.01 127.50 124.85 127.02 1.5M
2023-06-29 123.61 126.27 123.61 125.48 2.2M
2023-06-28 122.36 123.65 121.59 123.10 1.6M
2023-06-27 120.77 122.20 120.35 121.88 1.3M
2023-06-26 120.09 121.00 118.92 120.50 0.7M
2023-06-23 119.56 120.48 118.46 119.48 0.6M
2023-06-22 119.29 120.64 118.47 119.95 1.0M
2023-06-21 118.84 120.30 118.10 120.07 1.8M
2023-06-20 119.00 120.80 117.95 119.02 0.7M
2023-06-19 119.01 119.95 118.03 118.83 0.6M
2023-06-16 119.85 120.37 118.26 118.95 1.2M
2023-06-15 118.95 120.57 118.53 119.44 1.3M
2023-06-14 118.94 119.88 118.52 118.83 1.0M
2023-06-13 118.43 119.14 117.79 118.79 0.7M
2023-06-12 118.96 119.44 117.30 117.94 1.2M
2023-06-09 118.48 119.27 117.65 118.47 0.7M
2023-06-08 118.45 118.73 116.87 118.33 0.6M
2023-06-07 118.83 119.08 117.32 118.44 1.6M
2023-06-06 116.80 119.26 116.80 118.80 1.0M
2023-06-05 118.19 118.56 116.68 117.46 0.6M
2023-06-02 118.16 120.99 117.26 118.05 1.6M
2023-06-01 118.80 119.18 117.00 117.81 1.6M
2023-05-31 115.20 120.03 113.71 119.48 1.2M
2023-05-30 119.23 119.23 115.64 115.92 0.7M
2023-05-29 119.02 119.33 116.73 118.95 0.7M
2023-05-26 115.46 119.26 115.46 119.01 0.4M
2023-05-25 115.54 116.09 114.67 115.50 1.0M
2023-05-24 117.95 117.95 114.66 116.08 1.0M
2023-05-23 118.28 119.05 117.10 117.89 0.6M
2023-05-22 119.00 119.12 116.95 118.44 0.9M
2023-05-19 121.50 121.50 118.95 119.38 1.3M
2023-05-18 120.07 121.50 119.40 121.30 1.1M
2023-05-17 119.39 121.00 118.50 120.06 0.9M
2023-05-16 119.77 120.13 118.04 119.34 1.4M
2023-05-15 118.00 119.77 116.67 119.52 1.1M
2023-05-12 118.00 118.01 114.75 117.48 1.1M
2023-05-11 120.85 122.48 116.66 117.76 0.9M
2023-05-10 116.56 121.12 116.55 120.63 0.8M
2023-05-09 112.73 116.99 112.61 116.38 2.2M
2023-05-08 112.33 114.21 112.20 112.84 1.8M
2023-05-05 114.28 114.30 111.01 112.34 0.3M
2023-05-04 114.10 115.12 113.60 114.54 0.9M
2023-05-03 115.21 115.26 113.43 113.73 1.5M
2023-05-02 118.85 118.85 114.73 115.23 0.8M
2023-04-28 118.52 119.60 117.91 118.85 1.4M
2023-04-27 118.00 119.16 116.75 118.48 1.4M
2023-04-26 118.69 118.77 116.62 117.77 1.8M
2023-04-25 117.21 120.41 117.19 118.68 0.8M
2023-04-24 117.50 118.93 116.54 116.89 0.8M
2023-04-21 115.68 117.80 115.37 117.47 1.7M
2023-04-20 116.61 116.81 115.61 116.22 0.3M
2023-04-19 113.92 117.27 113.72 116.76 1.5M
2023-04-18 114.04 115.11 113.69 114.21 0.9M
2023-04-17 110.00 114.84 109.34 114.14 1.5M
2023-04-14 109.98 110.29 108.07 110.02 1.2M
2023-04-13 109.40 111.26 108.86 109.86 1.4M
2023-04-12 109.22 110.76 108.11 109.40 1.7M
2023-04-11 107.00 110.63 107.00 109.20 1.1M
2023-04-10 112.12 112.12 106.60 108.39 1.1M
2023-04-05 113.00 113.87 111.73 112.12 1.2M
2023-04-04 112.85 112.92 111.43 112.10 0.8M
2023-04-03 114.84 114.84 111.64 112.43 1.1M
2023-03-31 115.90 117.87 114.50 115.29 1.4M
2023-03-30 113.96 115.64 112.97 115.45 1.3M
2023-03-29 114.71 114.71 113.23 113.95 0.8M
2023-03-28 113.93 115.62 113.14 114.52 1.0M
2023-03-27 113.40 114.19 111.21 112.63 1.1M
2023-03-24 114.53 115.09 112.98 113.66 1.4M
2023-03-23 112.88 115.02 112.50 114.48 1.1M
2023-03-22 115.40 115.40 112.91 113.23 1.1M
2023-03-21 112.00 115.63 111.50 115.26 1.3M
2023-03-17 115.00 115.00 111.12 111.85 2.3M
2023-03-16 111.95 114.83 111.19 114.02 0.7M
2023-03-15 116.66 116.66 111.62 111.94 0.7M
2023-03-14 114.67 116.40 112.58 115.79 1.7M
2023-03-13 113.87 115.52 112.04 112.30 2.1M
2023-03-10 117.15 117.15 113.08 113.90 2.0M
2023-03-09 116.97 118.37 116.04 116.70 1.9M
2023-03-08 117.18 118.31 115.02 117.18 1.6M
2023-03-07 118.53 119.11 116.52 117.20 1.6M
2023-03-06 117.23 119.04 115.82 118.59 0.9M
2023-03-03 116.24 117.49 116.24 117.14 0.8M
2023-03-02 115.55 116.57 114.46 115.92 1.2M
2023-03-01 113.72 117.49 112.61 115.49 1.3M
2023-02-28 113.14 115.47 112.72 114.08 1.8M
2023-02-27 109.94 114.16 109.94 113.85 0.9M
2023-02-24 111.39 111.82 109.97 110.30 1.9M
2023-02-23 111.05 113.14 111.01 112.01 1.5M
2023-02-22 111.63 111.63 109.98 111.08 1.0M
2023-02-21 113.38 113.55 111.50 111.66 1.2M
2023-02-20 114.99 114.99 111.15 112.06 1.4M
2023-02-17 113.53 115.18 111.40 114.86 1.2M
2023-02-16 110.90 113.46 108.99 113.02 1.1M
2023-02-15 109.75 111.69 108.84 110.22 1.3M
2023-02-14 108.38 109.44 107.47 109.11 1.6M
2023-02-13 106.95 108.91 106.95 108.10 1.6M
2023-02-10 107.65 108.77 104.74 107.00 1.7M
2023-02-09 105.84 107.64 105.42 106.94 1.0M
2023-02-08 107.37 107.37 103.76 105.59 1.2M
2023-02-07 107.85 108.04 105.52 107.36 2.0M
2023-02-03 105.97 109.01 105.87 107.28 1.6M
2023-02-02 105.54 106.39 104.22 105.12 1.4M
2023-02-01 103.72 106.86 103.40 105.43 2.3M
2023-01-31 100.15 104.05 99.28 103.86 1.4M
2023-01-30 99.63 100.79 98.64 100.10 1.2M
2023-01-27 96.02 99.78 95.62 98.95 1.1M
2023-01-26 96.26 96.68 94.41 95.05 0.4M
2023-01-25 93.80 95.30 93.16 94.95 0.6M
2023-01-24 94.22 94.23 93.10 93.65 0.6M
2023-01-23 92.86 94.19 92.70 92.87 0.8M
2023-01-20 93.71 94.16 92.61 93.07 0.7M
2023-01-19 93.32 93.43 91.50 93.25 0.3M
2023-01-18 91.40 93.32 91.37 92.86 1.2M
2023-01-17 91.50 91.71 90.44 91.40 0.8M
2023-01-16 92.00 92.00 90.85 91.60 1.0M
2023-01-13 91.44 91.44 89.51 90.61 0.8M
2023-01-12 88.77 91.78 88.77 90.97 0.9M
2023-01-11 88.07 89.40 87.87 88.29 1.0M
2023-01-10 89.93 89.95 87.50 87.89 1.2M
2023-01-09 88.51 90.24 88.51 89.73 1.1M
2023-01-06 87.94 89.31 86.91 88.48 0.8M
2023-01-05 86.77 88.19 86.50 87.45 0.9M
2023-01-04 86.10 87.94 85.99 87.82 0.8M
2023-01-03 86.93 86.93 84.14 86.13 0.9M
2023-01-02 85.78 86.45 84.53 86.29 0.5M