Banco Invex SA Institucion de (FMX23)

FMX23
🏛️ メキシコ →
35.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 32.95 35.00 32.95 35.00 0.5M
2025-09-26 33.00 33.00 32.96 32.97 0.4M
2025-09-25 33.02 33.03 33.02 33.03 0.4M
2025-09-24 33.00 33.00 32.99 33.00 0.2M
2025-09-23 33.10 33.49 33.01 33.10 0.1M
2025-09-22 33.30 33.30 33.10 33.10 0.4M
2025-09-19 33.01 33.20 32.99 33.20 0.0M
2025-09-18 33.50 33.50 33.00 33.00 0.0M
2025-09-17 33.90 34.20 33.00 33.00 0.0M
2025-09-15 33.97 33.97 33.90 33.90 0.0M
2025-09-12 34.50 34.50 34.50 33.70 0.0M
2025-09-11 33.83 33.83 33.75 33.75 0.0M
2025-09-10 33.80 33.85 33.80 33.80 0.0M
2025-09-09 33.00 33.80 33.00 33.06 0.4M
2025-09-08 32.00 35.00 31.98 33.37 0.4M
2025-09-05 32.00 32.00 31.98 32.00 0.0M
2025-09-04 31.94 32.00 31.94 32.00 0.4M
2025-09-03 32.00 32.00 31.94 32.00 0.4M
2025-09-02 32.30 32.31 32.30 32.30 0.3M
2025-09-01 32.00 32.31 32.00 32.31 0.4M
2025-08-29 31.50 33.00 31.00 32.91 0.4M
2025-08-28 32.00 32.00 31.89 31.99 0.4M
2025-08-27 30.90 32.00 30.90 31.95 0.4M
2025-08-26 29.60 31.95 29.59 31.82 0.4M
2025-08-25 29.50 29.85 29.00 29.61 0.4M
2025-08-22 30.70 30.71 28.02 29.92 0.4M
2025-08-21 30.45 31.95 30.45 31.53 0.4M
2025-08-20 30.39 30.40 30.00 30.18 0.4M
2025-08-19 30.49 30.49 30.00 30.40 0.4M
2025-08-18 28.96 30.49 28.96 30.49 0.0M
2025-08-15 28.94 28.95 28.94 28.95 0.4M
2025-08-14 28.90 28.95 28.89 28.95 0.4M
2025-08-13 28.98 28.99 28.90 28.90 0.4M
2025-08-12 29.00 29.00 29.00 28.99 0.0M
2025-08-11 29.00 29.00 29.00 29.00 0.0M
2025-08-08 29.00 29.00 28.90 29.00 0.0M
2025-08-07 29.50 29.50 29.01 29.01 0.0M
2025-08-06 30.00 30.00 29.50 29.50 0.0M
2025-08-05 29.30 29.30 29.30 29.30 0.0M
2025-08-04 29.00 29.00 29.00 29.00 0.0M
2025-08-01 27.80 30.00 27.00 29.18 0.4M
2025-07-31 27.85 28.50 27.84 28.50 0.4M
2025-07-30 28.30 28.30 27.85 27.85 0.4M
2025-07-29 28.00 28.32 27.00 28.30 0.0M
2025-07-28 29.00 29.00 28.60 28.60 0.0M
2025-07-25 29.70 29.70 28.99 29.00 0.4M
2025-07-24 28.50 29.00 28.49 28.97 0.4M
2025-07-23 28.00 28.50 27.99 28.00 0.4M
2025-07-22 27.70 27.70 27.20 27.20 0.4M
2025-07-21 28.01 28.01 27.75 27.75 0.4M
2025-07-18 27.90 28.00 27.70 27.79 0.4M
2025-07-17 27.80 27.81 27.80 27.81 0.4M
2025-07-16 27.80 27.80 27.70 27.79 0.0M
2025-07-15 28.00 28.00 27.51 27.53 0.4M
2025-07-14 27.40 27.40 27.31 27.32 0.0M
2025-07-11 28.00 28.01 27.30 27.31 0.4M
2025-07-10 27.90 27.90 27.30 27.30 0.0M
2025-07-09 27.30 27.31 27.28 27.30 0.0M
2025-07-08 27.60 27.60 27.30 27.30 0.0M
2025-07-07 27.00 27.00 26.99 27.00 0.0M
2025-07-04 26.99 27.00 26.99 27.00 0.0M
2025-07-03 27.40 27.40 26.95 26.99 0.0M
2025-07-02 27.50 27.58 27.40 27.42 0.0M
2025-07-01 28.80 28.80 27.50 27.50 0.0M
2025-06-30 27.90 30.00 27.90 28.63 0.0M
2025-06-27 30.50 31.57 27.48 27.90 0.4M
2025-06-26 30.00 32.00 29.99 31.17 0.5M
2025-06-25 28.52 30.00 28.52 30.00 0.5M
2025-06-24 28.70 28.71 28.69 28.70 0.5M
2025-06-23 28.60 28.61 28.08 28.60 0.4M
2025-06-20 29.00 29.14 28.80 28.80 0.4M
2025-06-19 29.00 29.01 29.00 29.00 0.0M
2025-06-18 28.99 29.00 28.99 29.00 0.4M
2025-06-17 28.00 29.00 27.99 29.00 0.6M
2025-06-16 28.00 28.00 28.00 28.00 0.0M
2025-06-13 27.99 28.00 27.99 28.00 0.0M
2025-06-12 28.00 28.00 28.00 28.00 0.0M
2025-06-11 28.00 28.00 27.35 27.35 0.0M
2025-06-10 26.95 26.96 26.95 26.96 0.0M
2025-06-09 26.60 27.50 26.60 26.95 0.0M
2025-06-06 26.52 26.95 26.52 26.89 0.0M
2025-06-05 28.00 28.00 27.00 26.51 0.0M
2025-06-04 27.57 27.57 27.57 27.57 0.0M
2025-06-03 27.80 27.80 27.57 27.57 0.0M
2025-06-02 28.00 28.00 28.00 28.00 0.0M
2025-05-30 28.00 28.10 27.90 28.10 0.0M
2025-05-29 28.10 28.10 28.08 28.08 0.0M
2025-05-28 28.00 28.10 28.00 28.09 0.0M
2025-05-27 27.90 27.90 27.70 27.90 0.0M
2025-05-26 28.00 28.00 27.57 28.00 0.0M
2025-05-23 27.99 27.99 27.98 27.98 0.0M
2025-05-22 26.56 28.10 26.56 28.10 0.0M
2025-05-21 25.95 26.12 25.95 26.12 0.0M
2025-05-20 25.38 25.40 25.38 25.40 0.0M
2025-05-19 25.39 25.39 25.00 25.25 0.0M
2025-05-16 25.10 25.40 25.00 25.39 0.0M
2025-05-15 25.80 25.80 25.07 25.09 0.0M
2025-05-14 25.80 25.90 25.80 25.90 0.0M
2025-05-13 25.90 25.90 25.85 25.90 0.0M
2025-05-12 27.00 27.00 25.94 25.94 0.0M
2025-05-09 27.27 27.27 27.00 27.00 0.0M
2025-05-08 27.29 27.29 27.29 27.25 0.0M
2025-05-07 27.40 27.40 27.40 27.50 0.0M
2025-05-06 27.30 27.30 27.30 27.30 0.0M
2025-05-05 27.35 27.35 27.20 27.35 0.0M
2025-05-02 27.35 27.35 27.35 27.35 0.0M
2025-04-30 27.58 27.58 27.57 27.57 0.0M
2025-04-29 27.20 27.60 27.20 27.60 0.0M
2025-04-28 27.20 27.20 27.18 27.20 0.0M
2025-04-25 27.54 27.54 27.25 27.54 0.0M
2025-04-24 27.80 27.80 27.80 27.80 0.0M
2025-04-23 27.53 27.90 27.53 27.90 0.0M
2025-04-22 27.90 27.90 27.70 27.70 0.0M
2025-04-21 27.90 27.90 27.90 27.90 0.0M
2025-04-16 27.76 28.00 27.76 28.00 0.0M
2025-04-15 28.20 28.20 27.74 28.20 0.0M
2025-04-14 28.20 28.20 27.53 27.74 0.0M
2025-04-11 28.80 28.80 28.50 28.75 0.0M
2025-04-10 29.50 29.50 29.00 29.00 0.0M
2025-04-09 30.50 30.50 30.00 30.00 0.0M
2025-04-08 30.60 30.60 30.15 30.15 0.0M
2025-04-07 31.08 31.08 30.06 30.57 0.4M
2025-04-04 31.51 31.51 31.00 31.08 0.4M
2025-04-03 31.10 32.00 31.09 31.09 0.4M
2025-04-02 31.20 31.20 30.99 31.00 0.4M
2025-04-01 30.06 30.07 30.06 30.06 0.2M
2025-03-31 30.00 30.10 30.00 30.06 0.2M
2025-03-28 29.27 30.00 29.27 30.00 0.4M
2025-03-27 30.00 30.02 29.00 29.28 0.2M
2025-03-26 30.00 30.00 29.99 30.00 0.4M
2025-03-25 29.56 29.56 29.50 29.56 0.4M
2025-03-24 29.00 29.50 28.75 29.50 0.4M
2025-03-21 28.44 28.45 28.44 28.44 0.3M
2025-03-20 28.32 28.44 28.31 28.33 0.2M
2025-03-19 28.31 28.31 28.30 28.31 0.3M
2025-03-18 28.21 28.22 28.21 28.22 0.2M
2025-03-14 28.21 28.21 28.00 28.20 0.3M
2025-03-13 28.00 28.01 28.00 28.00 0.2M
2025-03-12 27.20 27.94 27.20 27.93 0.1M
2025-03-11 27.90 27.92 27.90 27.92 0.1M
2025-03-10 27.90 27.91 27.90 27.91 0.0M
2025-03-07 27.90 27.90 27.84 27.90 0.0M
2025-03-06 27.85 27.90 27.85 27.87 0.1M
2025-03-05 27.61 27.86 27.61 27.86 0.0M
2025-03-04 27.60 27.85 27.60 27.85 0.0M
2025-03-03 27.40 27.40 27.40 27.40 0.0M
2025-02-28 27.21 27.45 27.21 27.21 0.0M
2025-02-27 27.20 27.20 27.20 27.20 0.0M
2025-02-26 26.80 27.10 26.80 27.10 0.0M
2025-02-25 27.00 27.00 27.00 27.00 0.0M
2025-02-24 26.16 26.60 26.12 26.60 0.0M
2025-02-21 26.15 26.15 26.14 26.22 0.0M
2025-02-20 25.50 26.10 25.50 26.05 0.0M
2025-02-19 25.50 25.50 25.50 25.50 0.0M
2025-02-18 25.15 25.20 25.15 25.30 0.0M
2025-02-17 25.00 25.30 25.00 25.15 0.0M
2025-02-14 24.40 25.01 24.40 25.01 0.0M
2025-02-13 24.65 25.00 24.64 25.00 0.0M
2025-02-12 24.50 24.66 24.00 24.63 0.1M
2025-02-11 24.50 24.50 24.10 24.10 0.0M
2025-02-10 24.35 24.50 24.30 24.50 0.0M
2025-02-07 24.50 24.50 24.48 24.48 0.0M
2025-02-06 24.60 24.85 24.60 24.82 0.0M
2025-02-05 24.90 24.95 24.80 24.80 0.0M
2025-02-04 24.85 24.85 24.85 24.85 0.0M
2025-01-31 24.85 24.85 24.85 24.85 0.0M
2025-01-30 24.99 25.00 24.99 25.00 0.1M
2025-01-29 25.00 25.00 24.60 24.99 0.1M
2025-01-28 25.00 25.00 24.90 25.00 0.3M
2025-01-27 25.00 25.10 24.51 25.00 0.2M
2025-01-24 25.00 25.00 24.99 24.99 0.0M
2025-01-23 24.70 24.70 24.39 24.39 0.0M
2025-01-22 24.60 25.00 24.60 25.00 0.1M
2025-01-21 24.50 25.00 24.20 24.75 0.0M
2025-01-20 24.90 25.00 24.90 25.00 0.0M
2025-01-17 25.00 25.00 24.99 24.99 0.1M
2025-01-16 24.99 25.00 24.99 25.00 0.1M
2025-01-15 24.95 25.00 24.00 25.00 0.0M
2025-01-14 24.99 25.00 24.80 25.00 0.2M
2025-01-13 25.00 25.06 25.00 25.00 0.1M
2025-01-10 25.00 25.00 24.89 25.00 0.0M
2025-01-09 24.95 25.00 24.90 25.00 0.0M
2025-01-08 24.93 24.93 24.93 24.93 0.0M
2025-01-07 25.00 25.00 24.90 24.95 0.0M
2025-01-06 24.20 24.20 24.19 24.19 0.0M
2025-01-03 25.00 25.00 24.50 25.00 0.0M
2025-01-02 24.99 25.15 24.50 25.15 0.0M